Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	9.800	9.830	9.340	9.340	9.340	9,371,199
2026-10-21	10.000	10.170	9.780	9.830	9.830	7,707,700
2026-10-20	9.800	10.050	9.690	9.970	9.970	8,012,549
2026-10-19	9.700	9.950	9.520	9.850	9.850	10,520,300
2026-10-16	10.350	10.480	9.810	9.870	9.870	15,274,000
2026-10-15	10.450	10.800	10.220	10.250	10.250	18,879,641
2026-10-14	10.430	11.140	10.240	10.880	10.880	26,384,750
2026-10-13	10.120	10.540	9.950	10.500	10.500	10,758,600
2026-10-12	10.230	10.380	10.120	10.300	10.300	8,766,100
2026-10-09	10.120	10.360	9.690	10.290	10.290	10,435,699
2026-10-08	10.150	10.470	10.010	10.110	10.110	8,286,600
2026-09-30	10.410	10.650	10.120	10.140	10.140	8,359,200
2026-09-29	9.960	10.320	9.900	10.220	10.220	7,299,800
2026-09-28	10.130	10.190	9.810	9.990	9.990	6,926,351
2026-09-24	10.260	10.300	10.100	10.130	10.130	5,632,400
2026-09-23	10.570	10.590	10.220	10.250	10.250	8,901,303
2026-09-22	10.500	10.740	10.450	10.600	10.600	11,294,814
2026-09-21	10.270	10.530	10.260	10.450	10.450	9,073,310
2026-09-18	10.230	10.390	10.220	10.260	10.260	7,643,310
2026-09-17	10.270	10.320	9.990	10.170	10.170	7,093,982
2026-09-16	10.130	10.330	9.950	10.270	10.270	7,636,101
2026-09-15	10.510	10.620	10.140	10.140	10.140	9,511,200
2026-09-14	10.830	10.830	10.440	10.480	10.480	9,222,392
2026-09-11	10.720	10.820	10.550	10.600	10.600	10,543,459
2026-09-10	11.020	11.070	10.840	10.920	10.920	9,178,182
2026-09-09	11.420	11.500	11.060	11.090	11.090	15,438,053
2026-09-08	11.470	11.640	11.240	11.580	11.580	16,272,742
2026-09-07	11.500	11.890	11.430	11.470	11.470	19,741,955
2026-09-04	11.290	11.920	11.150	11.650	11.650	25,575,850
2026-09-03	11.190	11.750	11.080	11.470	11.470	23,285,348
2026-09-02	10.900	11.660	10.900	11.190	11.190	20,437,344
2026-09-01	10.910	11.370	10.880	11.080	11.080	18,614,145
2026-08-31	10.290	10.910	10.210	10.820	10.820	12,432,550
2026-08-28	10.660	10.790	10.530	10.580	10.580	11,294,200
2026-08-27	10.600	10.800	10.560	10.760	10.760	8,862,100
2026-08-26	10.610	10.750	10.520	10.670	10.670	7,194,200
2026-08-25	10.370	10.770	10.280	10.680	10.680	9,998,000
2026-08-24	10.650	10.670	10.280	10.420	10.420	6,861,897
2026-08-21	10.580	10.700	10.300	10.560	10.560	9,522,697
2026-08-20	10.790	10.900	10.680	10.720	10.720	9,327,100
2026-08-19	10.960	11.110	10.640	10.720	10.720	12,805,800
2026-08-18	11.560	11.560	11.120	11.240	11.240	13,864,192
2026-08-17	11.540	11.700	11.380	11.520	11.520	25,773,592
2026-08-14	11.010	12.070	10.690	11.840	11.840	39,749,633
2026-08-13	11.310	11.680	11.050	11.050	11.050	24,209,500
2026-08-12	11.320	11.450	11.190	11.260	11.260	17,449,500
2026-08-11	11.290	11.430	11.020	11.160	11.160	18,156,600
2026-08-10	11.100	11.280	10.980	11.280	11.280	17,754,301
2026-08-07	11.450	11.500	10.880	11.130	11.130	23,741,803
2026-08-06	11.650	11.760	11.180	11.400	11.400	32,437,600
2026-08-05	11.740	12.180	11.620	11.820	11.820	50,122,648
2026-08-04	10.270	12.050	10.070	12.050	12.050	50,381,473
2026-08-03	9.950	10.050	9.710	10.040	10.040	12,431,202
2026-07-31	9.430	10.130	9.430	9.880	9.880	18,752,688
2026-07-30	9.360	10.180	9.360	9.530	9.530	20,039,902
2026-07-29	9.320	9.510	9.120	9.500	9.500	11,839,043
2026-07-28	9.320	9.570	9.210	9.370	9.370	10,742,049
2026-07-27	8.940	9.340	8.870	9.320	9.320	9,037,249
2026-07-24	9.260	9.320	8.970	8.970	8.970	8,587,834
2026-07-23	9.130	9.450	9.090	9.400	9.400	9,327,134

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-04	0.0200 CNY
2019-06-13	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.