Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.000	23.190	21.810	22.380	22.153	4,425,946
2025-10-22	21.560	23.330	21.510	22.850	22.618	5,821,132
2025-10-21	20.630	22.270	20.610	21.740	21.520	4,265,815
2025-10-20	20.290	20.880	20.030	20.770	20.560	2,541,271
2025-10-17	20.880	21.410	20.010	20.100	19.896	2,514,200
2025-10-16	20.600	20.970	20.300	20.660	20.451	2,009,800
2025-10-15	20.250	20.790	20.130	20.590	20.381	1,928,800
2025-10-14	20.500	21.010	20.200	20.240	20.035	1,360,100
2025-10-13	20.180	20.740	19.220	20.500	20.292	1,812,500
2025-10-10	20.740	21.290	20.680	20.960	20.748	1,388,500
2025-10-09	21.270	21.680	20.820	20.870	20.659	1,714,500
2025-09-30	21.500	21.790	21.090	21.130	20.916	1,646,800
2025-09-29	21.200	21.940	21.090	21.560	21.342	2,304,900
2025-09-26	21.290	21.800	21.140	21.360	21.144	1,675,200
2025-09-25	21.540	21.970	21.340	21.400	21.183	1,517,300
2025-09-24	21.100	21.750	20.960	21.740	21.520	2,207,800
2025-09-23	21.900	22.090	20.500	21.190	20.975	2,581,300
2025-09-22	22.130	22.430	21.720	22.030	21.807	1,477,800
2025-09-19	22.370	22.540	22.010	22.180	21.955	1,693,500
2025-09-18	22.830	23.180	22.010	22.270	22.044	3,251,834
2025-09-17	23.460	23.570	22.550	22.830	22.599	3,234,204
2025-09-16	23.240	23.600	22.710	23.460	23.222	2,328,300
2025-09-15	23.870	23.920	23.130	23.230	22.995	2,438,800
2025-09-12	24.150	24.550	23.840	23.870	23.628	2,192,504
2025-09-11	23.490	24.450	22.880	24.150	23.905	3,625,805
2025-09-10	24.030	24.770	23.400	23.610	23.371	4,542,534
2025-09-09	24.000	25.480	23.900	24.100	23.856	5,704,700
2025-09-08	23.300	24.180	22.980	23.870	23.628	3,178,700
2025-09-05	23.470	23.470	22.520	23.390	23.153	2,762,100
2025-09-04	23.290	23.620	22.550	23.100	22.866	3,935,200
2025-09-03	23.930	24.600	23.060	23.220	22.985	3,733,400
2025-09-02	24.930	25.200	23.660	23.930	23.687	4,628,100
2025-09-01	24.720	25.060	23.000	24.930	24.677	7,561,500
2025-08-29	23.570	25.250	23.300	24.960	24.707	9,270,339
2025-08-28	24.500	24.660	22.510	23.350	23.113	7,590,700
2025-08-27	23.960	25.040	22.630	24.470	24.222	9,531,749
2025-08-26	21.270	24.400	21.200	23.660	23.420	9,581,990
2025-08-25	21.080	21.480	20.830	21.320	21.104	3,018,599
2025-08-22	21.300	21.700	21.140	21.180	20.965	3,165,800
2025-08-21	21.150	21.430	21.090	21.300	21.084	3,456,410
2025-08-20	20.620	21.600	20.350	21.260	21.045	4,391,800
2025-08-19	19.490	20.620	19.340	20.600	20.391	5,633,800
2025-08-18	19.760	19.790	19.380	19.540	19.342	2,142,099
2025-08-15	19.520	19.880	19.430	19.560	19.362	1,686,000
2025-08-14	20.000	20.000	19.410	19.540	19.342	1,985,700
2025-08-13	20.070	20.140	19.810	19.930	19.728	1,536,300
2025-08-12	20.070	20.320	19.850	20.080	19.877	1,917,700
2025-08-11	19.770	20.160	19.650	20.070	19.867	1,925,000
2025-08-08	19.950	20.370	19.600	19.690	19.490	1,912,000
2025-08-07	19.970	20.490	19.850	20.040	19.837	3,562,743
2025-08-06	19.200	19.980	19.010	19.910	19.708	3,606,343
2025-08-05	19.080	19.270	18.980	19.230	19.035	1,357,699
2025-08-04	18.950	19.230	18.830	19.060	18.867	1,577,100
2025-08-01	18.790	19.080	18.680	19.010	18.817	1,499,400
2025-07-31	19.040	19.140	18.600	18.760	18.570	2,459,125
2025-07-30	19.290	19.310	18.950	19.140	18.946	1,418,425
2025-07-29	19.410	19.480	19.010	19.220	19.025	1,757,500
2025-07-28	19.550	19.640	19.020	19.410	19.213	2,719,600
2025-07-25	19.560	19.650	19.340	19.440	19.243	1,342,340
2025-07-24	19.630	19.820	19.400	19.560	19.362	1,695,300

← NewerPage 5 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.