Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.120	16.360	15.860	16.040	15.785	2,387,500
2025-04-23	16.040	16.320	15.850	16.220	15.963	3,259,100
2025-04-22	16.050	16.120	15.800	15.920	15.667	3,048,800
2025-04-21	15.490	16.070	15.240	16.030	15.776	4,545,610
2025-04-18	15.720	15.810	15.110	15.240	14.998	3,002,125
2025-04-17	15.850	15.970	15.530	15.550	15.303	3,880,610
2025-04-16	16.190	16.340	15.580	15.870	15.618	6,002,710
2025-04-15	14.590	16.500	14.590	16.360	16.100	8,790,710
2025-04-14	14.320	14.940	14.210	14.590	14.358	3,533,475
2025-04-11	13.820	14.290	13.810	14.200	13.975	2,161,100
2025-04-10	13.840	14.230	13.600	14.030	13.807	3,265,743
2025-04-09	13.000	13.590	11.810	13.470	13.256	4,112,708
2025-04-08	13.430	13.700	12.890	13.250	13.040	3,983,064
2025-04-07	13.960	14.400	12.650	12.920	12.715	6,369,204
2025-04-03	15.900	15.930	14.990	15.250	15.008	6,542,100
2025-04-02	16.390	16.550	16.060	16.380	16.120	4,358,652
2025-04-01	16.100	16.680	16.100	16.470	16.209	5,446,756
2025-03-31	16.460	16.460	15.820	16.080	15.825	5,758,260
2025-03-28	16.270	17.260	15.910	16.960	16.691	9,555,073
2025-03-27	17.330	17.430	16.430	16.520	16.258	8,986,173
2025-03-26	18.000	18.300	17.290	17.660	17.380	11,530,339
2025-03-25	21.800	21.800	18.420	18.580	18.285	19,702,890
2025-03-24	16.140	19.040	16.140	19.040	18.738	8,469,407
2025-03-21	15.550	15.990	15.350	15.870	15.618	3,513,236
2025-03-20	15.260	15.770	15.180	15.600	15.352	3,421,560
2025-03-19	15.540	15.710	15.110	15.200	14.959	2,238,444
2025-03-18	15.180	15.800	15.000	15.570	15.323	4,968,451
2025-03-17	14.990	15.250	14.860	15.150	14.910	2,297,655
2025-03-14	14.530	14.980	14.400	14.910	14.673	2,540,691
2025-03-13	14.720	14.800	14.290	14.510	14.280	1,738,500
2025-03-12	14.660	14.990	14.630	14.810	14.575	1,933,600
2025-03-11	14.520	14.680	14.410	14.660	14.427	978,700
2025-03-10	14.460	14.770	14.430	14.640	14.408	1,260,600
2025-03-07	14.100	14.750	14.100	14.540	14.309	1,234,500
2025-03-06	14.350	14.750	14.310	14.730	14.496	1,830,800
2025-03-05	14.520	14.520	14.100	14.370	14.142	1,337,100
2025-03-04	14.220	14.590	14.050	14.520	14.290	1,254,700
2025-03-03	14.310	14.690	14.300	14.360	14.132	1,705,600
2025-02-28	14.780	14.990	14.280	14.300	14.073	1,980,100
2025-02-27	14.660	14.830	14.370	14.750	14.516	2,740,500
2025-02-26	14.610	14.960	14.470	14.660	14.427	1,669,300
2025-02-25	14.520	14.750	14.430	14.550	14.319	1,189,800
2025-02-24	14.580	14.760	14.410	14.680	14.447	1,497,000
2025-02-21	14.810	14.990	14.310	14.650	14.417	1,797,000
2025-02-20	14.720	15.100	14.470	14.840	14.604	1,586,600
2025-02-19	14.370	14.840	14.260	14.620	14.388	1,543,500
2025-02-18	14.660	14.670	14.190	14.240	14.014	1,175,343
2025-02-17	14.700	14.870	14.580	14.660	14.427	1,119,755
2025-02-14	14.600	14.730	14.500	14.560	14.329	834,000
2025-02-13	14.980	15.180	14.670	14.720	14.486	1,418,000
2025-02-12	14.910	15.110	14.830	14.990	14.752	1,201,000
2025-02-11	15.120	15.190	14.820	15.000	14.762	1,164,200
2025-02-10	14.730	15.460	14.600	15.160	14.919	2,159,500
2025-02-07	14.510	14.760	14.400	14.760	14.526	2,142,700
2025-02-06	14.710	14.710	14.160	14.500	14.270	1,896,124
2025-02-05	15.490	15.510	14.200	14.280	14.053	2,621,055
2025-01-27	15.100	15.700	15.010	15.380	15.136	2,221,400
2025-01-24	15.030	15.180	14.800	15.090	14.851	1,545,789
2025-01-23	15.000	15.240	14.900	15.030	14.791	1,485,310
2025-01-22	15.000	15.160	14.640	14.830	14.595	1,722,600

← NewerPage 7 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.