Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	24.840	26.120	23.840	25.400	25.143	9,470,014
2026-01-16	25.010	25.840	24.000	24.340	24.093	11,050,155
2026-01-15	24.700	26.480	24.700	25.450	25.192	7,302,154
2026-01-14	23.880	24.880	23.700	24.510	24.262	7,203,136
2026-01-13	22.600	24.970	22.010	24.120	23.876	10,180,168
2026-01-12	21.110	23.000	21.110	22.220	21.995	8,187,499
2026-01-09	20.740	20.800	20.420	20.680	20.470	1,752,600
2026-01-08	20.590	20.860	20.300	20.680	20.470	1,742,255
2026-01-07	20.700	20.870	20.430	20.590	20.381	2,048,600
2026-01-06	20.080	21.570	20.050	20.690	20.480	3,760,955
2026-01-05	19.700	20.550	19.540	20.080	19.877	2,558,800
2025-12-31	19.490	19.850	19.320	19.610	19.411	1,380,010
2025-12-30	19.890	19.960	19.410	19.490	19.292	2,113,687
2025-12-29	19.780	20.280	19.550	19.910	19.708	1,632,500
2025-12-26	20.360	20.380	19.650	19.700	19.500	1,666,100
2025-12-25	19.890	20.650	19.510	20.190	19.985	2,633,000
2025-12-24	19.610	19.900	19.380	19.790	19.589	1,672,000
2025-12-23	19.570	20.270	19.480	19.630	19.431	2,279,800
2025-12-22	19.900	19.980	19.490	19.620	19.421	1,663,544
2025-12-19	19.860	20.150	19.510	19.850	19.649	2,258,300
2025-12-18	18.620	20.500	18.620	19.840	19.639	4,333,600
2025-12-17	18.500	18.770	18.180	18.710	18.520	1,305,700
2025-12-16	18.720	18.840	18.400	18.590	18.402	1,279,900
2025-12-15	18.820	19.150	18.610	18.750	18.560	1,322,699
2025-12-12	18.980	19.430	18.810	19.040	18.847	1,778,100
2025-12-11	18.690	19.520	18.690	18.990	18.798	2,864,700
2025-12-10	18.880	19.060	18.690	18.790	18.600	1,621,800
2025-12-09	19.390	19.680	18.800	18.880	18.689	2,516,100
2025-12-08	19.490	19.500	19.110	19.430	19.233	1,801,600
2025-12-05	19.560	19.560	18.850	19.210	19.015	2,894,500
2025-12-04	19.550	19.690	19.250	19.370	19.174	983,800
2025-12-03	19.720	19.990	19.320	19.640	19.441	1,318,900
2025-12-02	19.740	20.080	19.550	19.660	19.461	1,148,000
2025-12-01	20.260	20.380	19.540	19.750	19.550	2,188,408
2025-11-28	19.870	20.110	19.660	19.950	19.748	1,150,400
2025-11-27	19.530	20.290	19.410	19.980	19.778	1,623,100
2025-11-26	19.620	20.000	19.430	19.510	19.312	1,339,100
2025-11-25	19.800	19.900	19.450	19.620	19.421	1,525,455
2025-11-24	19.010	19.800	18.960	19.720	19.520	1,924,400
2025-11-21	19.380	19.640	18.630	18.700	18.511	1,802,700
2025-11-20	19.690	19.780	19.310	19.460	19.263	1,609,200
2025-11-19	20.170	20.360	19.630	19.650	19.451	1,443,052
2025-11-18	20.000	20.200	19.900	20.080	19.877	1,397,675
2025-11-17	20.400	20.770	19.910	19.970	19.768	2,171,400
2025-11-14	20.430	20.480	20.150	20.200	19.995	1,325,000
2025-11-13	20.340	20.590	20.050	20.360	20.154	1,263,527
2025-11-12	20.360	20.610	20.200	20.340	20.134	1,135,673
2025-11-11	20.570	20.770	20.240	20.360	20.154	1,065,400
2025-11-10	20.570	20.990	20.320	20.630	20.421	1,102,900
2025-11-07	21.130	21.130	20.470	20.500	20.292	1,282,100
2025-11-06	21.080	21.220	20.560	20.980	20.767	1,421,300
2025-11-05	20.560	21.070	20.310	21.000	20.787	1,786,100
2025-11-04	20.990	20.990	20.380	20.580	20.371	1,454,646
2025-11-03	21.080	21.210	20.640	20.980	20.767	2,045,400
2025-10-31	20.910	21.210	20.770	20.950	20.738	2,080,600
2025-10-30	21.930	22.300	20.690	20.800	20.589	2,963,300
2025-10-29	22.520	22.570	21.790	21.930	21.708	1,863,200
2025-10-28	22.510	22.630	22.140	22.170	21.945	1,546,000
2025-10-27	22.390	22.800	22.000	22.530	22.302	2,190,400
2025-10-24	22.380	22.660	22.210	22.380	22.153	2,092,500

← NewerPage 4 of 21 · 1,217 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.