Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.870	14.190	13.370	13.960	13.738	6,291,538
2024-10-28	12.750	14.270	12.620	13.770	13.551	6,648,208
2024-10-25	12.190	13.210	12.190	12.750	12.548	5,963,950
2024-10-24	12.090	12.170	11.920	12.140	11.947	1,724,800
2024-10-23	12.170	12.280	12.070	12.150	11.957	2,295,200
2024-10-22	11.940	12.200	11.900	12.170	11.977	2,581,252
2024-10-21	11.960	12.140	11.820	11.950	11.760	2,498,732
2024-10-18	11.590	12.170	11.520	11.950	11.760	3,034,268
2024-10-17	11.980	12.100	11.610	11.650	11.465	2,277,316
2024-10-16	11.950	12.040	11.790	11.870	11.682	2,269,600
2024-10-15	11.950	12.250	11.820	11.850	11.662	2,368,690
2024-10-14	11.930	12.050	11.650	11.990	11.800	2,068,586
2024-10-11	12.180	12.280	11.710	11.840	11.652	2,789,186
2024-10-10	12.220	12.610	12.010	12.250	12.056	3,459,399
2024-10-09	13.410	13.500	12.060	12.100	11.908	6,114,289
2024-10-08	15.260	15.450	13.000	14.080	13.857	9,732,924
2024-09-30	12.200	13.450	11.700	13.330	13.118	9,046,547
2024-09-27	11.520	11.920	11.220	11.800	11.613	3,031,811
2024-09-26	10.940	11.310	10.920	11.300	11.121	1,425,486
2024-09-25	10.960	11.260	10.950	10.950	10.776	1,139,100
2024-09-24	10.740	10.950	10.310	10.890	10.717	1,176,320
2024-09-23	10.670	10.880	10.580	10.690	10.520	478,340
2024-09-20	10.910	10.910	10.660	10.670	10.501	637,033
2024-09-19	10.810	11.050	10.590	10.840	10.668	865,920
2024-09-18	10.760	10.830	10.480	10.750	10.579	944,841
2024-09-13	10.990	11.030	10.770	10.780	10.609	701,086
2024-09-12	11.130	11.210	10.860	10.980	10.806	667,400
2024-09-11	11.050	11.360	10.980	11.070	10.894	869,786
2024-09-10	10.990	11.090	10.780	11.020	10.845	856,600
2024-09-09	10.930	11.110	10.760	10.990	10.816	1,145,955
2024-09-06	11.330	11.330	10.930	11.100	10.924	1,345,900
2024-09-05	11.280	11.720	11.270	11.350	11.170	1,326,955
2024-09-04	11.810	11.810	10.970	11.270	11.091	2,043,520
2024-09-03	12.090	12.090	11.770	11.780	11.593	1,085,500
2024-09-02	12.370	12.420	11.980	11.980	11.790	782,600
2024-08-30	12.480	12.480	12.250	12.330	12.134	717,100
2024-08-29	12.380	12.480	12.100	12.290	12.095	638,088
2024-08-28	11.870	12.800	11.810	12.300	12.105	1,232,600
2024-08-27	12.180	12.180	11.800	11.920	11.731	759,500
2024-08-26	12.340	12.390	11.910	12.080	11.888	730,800
2024-08-23	12.330	12.480	12.220	12.340	12.144	637,300
2024-08-22	12.780	12.780	12.380	12.430	12.233	619,400
2024-08-21	12.250	12.770	12.200	12.640	12.439	882,220
2024-08-20	12.480	12.480	12.210	12.230	12.036	479,800
2024-08-19	12.930	12.930	12.300	12.320	12.124	1,089,500
2024-08-16	12.540	12.950	12.540	12.860	12.656	1,019,600
2024-08-15	12.490	12.570	12.240	12.570	12.371	752,856
2024-08-14	12.370	12.520	12.360	12.490	12.292	583,856
2024-08-13	12.350	12.520	12.170	12.400	12.203	972,700
2024-08-12	12.590	12.590	12.190	12.400	12.203	1,197,456
2024-08-09	12.040	12.880	11.920	12.590	12.390	3,077,582
2024-08-08	11.970	12.100	11.600	12.000	11.810	969,100
2024-08-07	12.150	12.180	11.960	11.970	11.780	724,400
2024-08-06	11.860	12.140	11.860	12.090	11.898	711,100
2024-08-05	12.030	12.240	11.680	11.710	11.524	1,023,933
2024-08-02	12.400	12.490	12.140	12.140	11.947	701,800
2024-08-01	12.460	12.780	12.310	12.520	12.321	1,321,311
2024-07-31	12.130	12.620	12.050	12.470	12.272	1,299,056
2024-07-30	12.040	12.160	11.870	12.100	11.908	557,300
2024-07-29	12.620	12.620	11.990	12.060	11.869	1,283,100

← NewerPage 9 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.