Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	15.520	15.650	14.870	15.160	14.919	1,797,021
2025-01-20	14.670	16.190	14.670	15.260	15.018	2,770,921
2025-01-17	14.570	14.700	14.300	14.640	14.408	1,209,952
2025-01-16	14.760	15.110	14.320	14.470	14.240	1,370,900
2025-01-15	14.830	14.920	14.600	14.680	14.447	1,174,100
2025-01-14	14.050	14.730	14.050	14.680	14.447	1,636,100
2025-01-13	14.070	14.140	13.700	13.910	13.689	1,131,200
2025-01-10	14.790	14.820	14.080	14.080	13.857	1,428,500
2025-01-09	14.830	15.110	14.640	14.790	14.555	1,264,900
2025-01-08	14.600	14.930	14.280	14.830	14.595	1,383,900
2025-01-07	14.270	14.750	14.270	14.750	14.516	1,675,000
2025-01-06	14.530	14.740	13.730	14.300	14.073	1,874,100
2025-01-03	15.700	15.740	14.450	14.550	14.319	2,351,851
2025-01-02	15.860	16.130	15.360	15.550	15.303	2,003,221
2024-12-31	16.780	17.020	15.830	15.830	15.579	2,815,021
2024-12-30	16.680	16.930	16.420	16.680	16.415	1,686,600
2024-12-27	16.650	17.100	16.330	16.770	16.504	2,236,400
2024-12-26	16.300	16.960	16.280	16.640	16.376	2,119,300
2024-12-25	16.710	16.890	15.800	16.280	16.022	2,701,800
2024-12-24	17.030	17.480	16.600	16.710	16.445	3,004,321
2024-12-23	17.600	17.890	16.680	17.030	16.760	4,586,300
2024-12-20	16.550	17.950	16.400	17.580	17.301	6,532,769
2024-12-19	15.550	16.790	15.210	16.630	16.366	5,119,610
2024-12-18	15.620	15.850	15.100	15.600	15.352	2,369,500
2024-12-17	16.300	16.430	15.300	15.410	15.165	3,048,266
2024-12-16	16.320	16.710	16.150	16.300	16.041	2,419,221
2024-12-13	16.590	16.590	16.030	16.200	15.943	2,729,700
2024-12-12	16.780	16.910	16.300	16.620	16.356	4,236,000
2024-12-11	16.390	17.810	16.150	16.910	16.642	6,928,244
2024-12-10	16.190	17.500	16.000	16.450	16.189	7,545,733
2024-12-09	15.860	16.090	15.490	15.790	15.539	2,536,600
2024-12-06	15.690	16.100	15.350	15.870	15.618	3,826,555
2024-12-05	16.190	16.400	15.600	15.760	15.510	5,047,500
2024-12-04	15.650	16.500	15.330	16.500	16.238	6,815,922
2024-12-03	15.920	16.370	15.550	15.740	15.490	4,139,700
2024-12-02	15.110	16.200	14.930	15.940	15.687	5,928,000
2024-11-29	14.750	15.320	14.750	15.100	14.860	3,136,159
2024-11-28	14.320	15.400	14.270	14.750	14.516	4,735,400
2024-11-27	14.210	14.340	13.570	14.300	14.073	2,132,200
2024-11-26	14.090	14.550	13.950	14.150	13.925	2,660,400
2024-11-25	13.590	14.040	13.560	14.000	13.778	1,922,000
2024-11-22	14.260	14.400	13.570	13.640	13.424	2,229,400
2024-11-21	14.470	14.500	14.050	14.270	14.044	2,158,800
2024-11-20	14.280	14.490	14.100	14.420	14.191	2,538,500
2024-11-19	14.210	14.390	13.890	14.390	14.162	2,561,000
2024-11-18	14.550	14.720	13.940	14.150	13.925	2,405,200
2024-11-15	14.900	15.140	14.460	14.510	14.280	2,624,071
2024-11-14	15.560	15.700	15.020	15.050	14.811	2,480,436
2024-11-13	15.980	16.300	15.400	15.700	15.451	4,112,800
2024-11-12	16.100	16.800	15.840	16.220	15.963	6,930,100
2024-11-11	15.680	16.990	15.500	15.920	15.667	8,336,465
2024-11-08	15.250	16.250	15.010	15.790	15.539	8,060,012
2024-11-07	14.050	15.950	14.050	15.550	15.303	11,641,686
2024-11-06	14.400	14.850	14.020	14.190	13.965	5,946,371
2024-11-05	14.230	14.480	13.850	14.340	14.112	6,565,710
2024-11-04	14.900	15.000	14.030	14.310	14.083	7,461,540
2024-11-01	13.480	15.990	13.480	14.840	14.604	11,888,684
2024-10-31	13.990	14.080	13.400	13.480	13.266	4,051,700
2024-10-30	13.960	14.480	13.560	13.850	13.630	4,959,276
2024-10-29	13.870	14.190	13.370	13.960	13.738	6,291,538

← NewerPage 8 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.