Zhang Xiaoquan Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	26.410	27.280	23.180	26.420	26.335	7,826,000
2026-07-20	27.610	30.350	25.700	26.050	25.967	7,679,600
2026-07-17	30.990	30.990	26.890	27.350	27.262	5,097,578
2026-07-16	32.520	32.590	30.720	30.990	30.891	3,987,900
2026-07-15	32.440	33.290	31.600	32.530	32.426	3,859,682
2026-07-14	31.480	32.470	30.600	32.190	32.087	4,787,497
2026-07-13	36.300	36.300	31.280	31.680	31.578	6,531,100
2026-07-10	38.490	38.490	37.070	37.090	36.971	2,879,400
2026-07-09	38.750	38.830	36.100	38.080	37.958	3,771,500
2026-07-08	40.460	40.710	38.500	38.760	38.636	2,637,506
2026-07-07	40.380	40.740	39.010	40.050	39.922	3,428,900
2026-07-06	41.280	42.550	40.300	40.600	40.470	2,894,683
2026-07-03	42.430	43.450	41.050	41.270	41.138	4,363,786
2026-07-02	42.110	45.080	41.390	42.700	42.563	5,531,411
2026-07-01	41.710	43.880	41.300	43.150	42.713	4,789,609
2026-06-30	42.570	42.960	41.520	42.470	42.040	4,747,400
2026-06-29	44.770	45.170	41.000	42.810	42.376	7,370,800
2026-06-26	47.980	49.870	45.000	45.090	44.633	8,653,500
2026-06-25	46.050	48.010	45.700	46.660	46.187	7,543,410
2026-06-24	43.580	49.000	42.090	47.500	47.019	11,713,350
2026-06-23	41.000	45.500	39.500	43.590	43.148	11,193,942
2026-06-22	38.960	41.710	38.400	40.190	39.783	8,580,712
2026-06-18	39.880	40.540	38.600	38.960	38.565	7,467,300
2026-06-17	40.110	41.500	38.520	39.890	39.486	12,549,857
2026-06-16	34.000	40.120	33.200	40.120	39.713	10,101,000
2026-06-15	32.190	33.660	32.190	33.430	33.091	3,515,800
2026-06-12	31.780	32.600	31.400	32.100	31.775	3,555,408
2026-06-11	32.440	32.790	31.200	31.470	31.151	3,086,500
2026-06-10	33.000	33.620	32.060	32.500	32.171	3,770,900
2026-06-09	33.780	34.160	32.750	33.280	32.943	3,082,600
2026-06-08	33.000	34.400	32.470	33.120	32.784	4,195,500
2026-06-05	34.110	36.000	33.500	34.600	34.249	3,894,307
2026-06-04	33.320	34.630	33.120	34.450	34.101	3,594,200
2026-06-03	33.100	35.110	32.800	34.500	34.150	6,286,013
2026-06-02	32.660	33.440	32.140	33.440	33.101	3,168,900
2026-06-01	34.110	34.270	32.350	32.990	32.656	7,046,900
2026-05-29	35.810	36.450	34.020	34.270	33.923	3,416,082
2026-05-28	36.210	36.450	34.630	36.030	35.665	4,294,309
2026-05-27	36.060	36.340	35.380	35.820	35.457	3,465,430
2026-05-26	36.880	37.460	35.620	36.060	35.695	4,811,687
2026-05-25	39.110	39.240	36.710	37.220	36.843	7,592,596
2026-05-22	38.500	39.730	38.010	39.500	39.100	6,130,196
2026-05-21	39.230	40.660	38.080	38.490	38.100	6,290,200
2026-05-20	40.700	40.980	38.720	39.400	39.001	8,714,126
2026-05-19	37.400	42.400	37.400	40.720	40.307	13,018,700
2026-05-18	35.920	38.600	35.920	37.400	37.021	7,995,818
2026-05-15	38.640	38.900	35.500	36.570	36.199	10,080,620
2026-05-14	41.000	41.970	37.010	38.690	38.298	12,915,619
2026-05-13	34.890	41.550	34.750	40.860	40.446	12,168,041
2026-05-12	34.580	35.980	34.010	34.990	34.635	6,164,304
2026-05-11	33.830	35.890	32.600	34.570	34.220	9,112,330
2026-05-08	32.460	35.200	31.600	33.830	33.487	8,997,542
2026-05-07	30.050	32.580	29.900	31.990	31.666	9,645,595
2026-05-06	29.800	30.690	29.510	29.990	29.686	6,705,454
2026-04-30	29.920	30.430	29.330	29.470	29.171	5,357,700
2026-04-29	29.470	30.550	29.070	30.000	29.696	7,904,300
2026-04-28	30.890	31.000	29.200	29.430	29.132	7,863,653
2026-04-27	31.800	32.030	30.730	30.920	30.607	7,685,282
2026-04-24	33.260	33.460	31.480	31.590	31.270	8,036,600
2026-04-23	33.500	35.200	32.970	33.470	33.131	10,316,974

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1000 CNY
2026-07-02	0.3000 CNY
2025-07-11	0.1200 CNY
2024-06-24	0.1500 CNY
2023-05-24	0.2500 CNY
2022-04-18	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.