Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	19.730	19.930	19.580	19.630	19.431	1,864,800
2025-07-22	20.240	20.240	19.480	19.790	19.589	3,196,200
2025-07-21	20.020	20.530	19.950	20.170	19.966	2,606,100
2025-07-18	20.370	20.570	19.850	20.020	19.817	1,781,200
2025-07-17	20.210	20.500	20.060	20.370	20.164	1,705,100
2025-07-16	20.340	20.470	20.180	20.220	20.015	1,577,900
2025-07-15	21.030	21.200	20.230	20.340	20.134	2,692,999
2025-07-14	20.300	21.300	20.300	21.050	20.837	3,122,678
2025-07-11	20.580	20.850	20.210	20.350	20.144	2,128,600
2025-07-10	20.450	21.200	20.300	20.700	20.371	2,702,930
2025-07-09	20.510	20.730	20.320	20.500	20.175	2,028,400
2025-07-08	20.680	20.990	20.410	20.500	20.175	2,006,800
2025-07-07	19.990	20.830	19.660	20.560	20.234	2,942,900
2025-07-04	20.520	20.520	19.450	19.890	19.574	4,181,655
2025-07-03	20.900	21.100	20.520	20.550	20.224	2,144,600
2025-07-02	21.320	21.360	20.750	20.930	20.598	2,347,865
2025-07-01	21.000	21.400	20.820	21.220	20.883	2,823,900
2025-06-30	20.410	21.900	20.380	21.080	20.745	6,289,531
2025-06-27	20.180	20.550	19.960	20.320	19.997	2,650,343
2025-06-26	20.010	20.450	19.740	20.040	19.722	1,863,900
2025-06-25	19.930	20.190	19.690	20.010	19.692	1,685,800
2025-06-24	19.770	20.410	19.700	19.920	19.604	2,832,200
2025-06-23	19.300	20.380	18.630	19.760	19.446	5,347,499
2025-06-20	19.040	19.280	18.780	18.860	18.561	1,963,200
2025-06-19	19.370	19.470	18.720	19.040	18.738	2,368,500
2025-06-18	19.410	19.760	19.110	19.370	19.063	2,548,531
2025-06-17	20.150	20.650	19.320	19.490	19.181	3,188,500
2025-06-16	19.730	20.210	19.200	20.160	19.840	3,773,555
2025-06-13	20.740	20.770	19.600	19.730	19.417	3,825,700
2025-06-12	20.660	21.180	20.330	20.840	20.509	3,575,600
2025-06-11	20.250	20.700	20.170	20.520	20.194	2,639,200
2025-06-10	20.330	20.680	20.060	20.310	19.988	3,036,100
2025-06-09	20.000	20.680	20.000	20.310	19.988	4,877,331
2025-06-06	19.460	20.260	19.320	19.740	19.427	4,903,631
2025-06-05	21.500	22.000	19.300	19.800	19.486	10,987,508
2025-06-04	20.380	21.460	20.310	21.460	21.119	7,295,200
2025-06-03	20.370	20.610	19.860	20.440	20.116	3,869,400
2025-05-30	20.020	20.800	19.720	20.360	20.037	4,728,800
2025-05-29	20.100	20.500	19.570	20.030	19.712	4,047,810
2025-05-28	20.020	20.290	19.490	20.090	19.771	4,080,300
2025-05-27	19.800	20.280	19.500	20.030	19.712	5,130,300
2025-05-26	20.080	20.650	19.470	19.710	19.397	5,606,399
2025-05-23	20.050	20.250	19.620	19.680	19.368	5,872,100
2025-05-22	20.640	21.480	19.880	20.170	19.850	10,330,394
2025-05-21	18.560	21.490	18.240	20.850	20.519	13,701,998
2025-05-20	18.380	18.860	18.100	18.600	18.305	7,031,965
2025-05-19	17.430	19.680	17.400	18.370	18.078	8,931,365
2025-05-16	17.190	17.720	17.060	17.500	17.222	3,762,652
2025-05-15	16.850	17.420	16.610	17.190	16.917	3,808,200
2025-05-14	16.930	17.200	16.680	16.810	16.543	2,495,700
2025-05-13	16.920	17.500	16.850	16.970	16.701	3,160,500
2025-05-12	17.060	17.170	16.600	16.910	16.642	2,921,300
2025-05-09	17.200	17.250	16.730	17.120	16.848	2,774,200
2025-05-08	16.860	17.210	16.740	17.160	16.888	2,399,208
2025-05-07	16.800	17.300	16.650	16.870	16.602	3,493,065
2025-05-06	16.530	16.790	16.200	16.680	16.415	2,903,800
2025-04-30	16.640	16.780	16.360	16.580	16.317	2,399,400
2025-04-29	15.800	16.690	15.650	16.540	16.277	3,540,500
2025-04-28	16.130	16.170	15.750	15.800	15.549	1,707,100
2025-04-25	15.970	16.270	15.710	16.000	15.746	2,490,900

← NewerPage 6 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.