Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	35.190	36.280	33.410	34.140	33.794	13,625,582
2026-04-21	31.700	35.660	31.070	35.000	34.645	14,392,640
2026-04-20	34.250	34.600	30.080	31.250	30.933	17,003,450
2026-04-17	34.480	35.880	34.000	34.940	34.586	11,246,767
2026-04-16	32.700	34.300	31.750	33.800	33.457	10,162,204
2026-04-15	30.380	33.100	29.500	33.000	32.666	11,812,094
2026-04-14	30.330	30.600	27.500	29.940	29.637	15,166,196
2026-04-13	25.670	30.960	25.420	30.280	29.973	17,697,514
2026-04-10	23.100	26.740	23.090	25.880	25.618	13,129,844
2026-04-09	22.370	23.250	22.140	23.120	22.886	4,804,718
2026-04-08	21.680	22.600	21.520	22.590	22.361	4,367,719
2026-04-07	20.810	21.500	20.600	21.460	21.243	5,201,439
2026-04-03	20.810	21.070	19.810	20.790	20.579	4,923,818
2026-04-02	20.380	21.210	19.860	20.550	20.342	6,483,513
2026-04-01	18.790	20.170	18.790	20.090	19.886	4,710,257
2026-03-31	18.690	18.900	18.350	18.360	18.174	1,971,800
2026-03-30	18.410	18.730	18.210	18.640	18.451	2,164,841
2026-03-27	18.000	18.700	17.920	18.610	18.421	3,108,600
2026-03-26	18.820	19.280	18.040	18.200	18.016	3,976,637
2026-03-25	18.870	19.210	18.700	18.870	18.679	2,647,400
2026-03-24	18.670	18.990	18.050	18.920	18.728	3,016,500
2026-03-23	18.960	19.320	18.100	18.180	17.996	4,053,400
2026-03-20	19.940	20.120	19.140	19.210	19.015	1,940,481
2026-03-19	20.460	20.460	19.760	19.800	19.599	1,659,900
2026-03-18	20.010	20.470	19.750	20.400	20.193	1,649,325
2026-03-17	20.440	20.590	19.800	19.890	19.688	1,840,500
2026-03-16	20.830	20.830	20.150	20.340	20.134	2,343,725
2026-03-13	20.550	20.980	20.520	20.670	20.461	1,891,650
2026-03-12	20.900	21.010	20.500	20.560	20.352	2,258,250
2026-03-11	21.250	21.500	20.840	20.910	20.698	2,866,000
2026-03-10	20.560	21.300	20.560	21.030	20.817	2,587,655
2026-03-09	20.800	20.970	20.010	20.360	20.154	3,016,500
2026-03-06	20.580	21.230	20.450	21.010	20.797	1,757,500
2026-03-05	20.860	21.180	20.480	20.580	20.371	1,523,743
2026-03-04	20.410	20.970	20.300	20.460	20.253	2,070,054
2026-03-03	21.490	22.090	20.720	20.770	20.560	2,922,065
2026-03-02	21.700	22.200	21.200	21.550	21.332	3,726,663
2026-02-27	21.480	22.650	21.360	22.200	21.975	3,712,819
2026-02-26	21.850	21.870	21.360	21.560	21.342	2,679,800
2026-02-25	21.810	22.000	21.660	21.820	21.599	1,917,500
2026-02-24	21.990	22.090	21.530	21.760	21.539	2,300,900
2026-02-13	21.670	22.450	21.580	21.890	21.668	3,850,300
2026-02-12	21.500	22.480	21.130	21.560	21.342	3,894,900
2026-02-11	21.590	21.740	21.430	21.500	21.282	2,318,700
2026-02-10	21.570	21.900	21.470	21.590	21.371	1,799,900
2026-02-09	21.710	21.760	21.230	21.600	21.381	3,291,900
2026-02-06	21.320	21.730	21.150	21.510	21.292	1,806,287
2026-02-05	21.780	21.930	21.430	21.460	21.243	1,802,300
2026-02-04	21.350	22.080	21.150	21.710	21.490	3,190,600
2026-02-03	21.300	21.640	21.130	21.390	21.173	2,707,182
2026-02-02	21.090	21.870	20.900	21.120	20.906	3,724,100
2026-01-30	21.370	21.820	21.010	21.220	21.005	3,257,100
2026-01-29	21.730	22.990	21.400	21.460	21.243	5,998,016
2026-01-28	22.260	22.330	21.370	21.690	21.470	5,436,725
2026-01-27	23.180	23.190	22.100	22.340	22.114	3,923,924
2026-01-26	24.630	24.700	22.730	23.200	22.965	5,186,274
2026-01-23	24.880	25.320	24.200	24.440	24.192	6,009,319
2026-01-22	25.340	25.700	24.370	24.450	24.202	5,414,900
2026-01-21	25.840	25.840	24.700	25.360	25.103	4,906,300
2026-01-20	25.410	26.380	25.100	25.510	25.251	6,985,355

← NewerPage 3 of 5 · 243 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.