Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.360	12.450	11.360	11.790	11.790	9,943,147
2024-07-25	11.300	11.510	11.230	11.370	11.370	3,175,500
2024-07-24	11.500	11.710	11.380	11.400	11.400	6,817,353
2024-07-23	12.110	12.370	11.700	11.740	11.740	10,901,511
2024-07-22	11.550	11.700	11.440	11.670	11.670	3,674,300
2024-07-19	11.390	11.690	11.390	11.580	11.580	3,179,600
2024-07-18	11.560	11.650	11.300	11.550	11.550	5,091,200
2024-07-17	11.720	12.090	11.650	11.790	11.790	6,959,054
2024-07-16	11.680	11.750	11.410	11.700	11.700	4,307,100
2024-07-15	11.580	12.190	11.330	11.840	11.840	8,475,144
2024-07-12	11.650	11.750	11.470	11.500	11.500	3,469,700
2024-07-11	11.600	11.750	11.500	11.660	11.660	4,977,268
2024-07-10	11.250	11.970	11.030	11.480	11.480	6,062,700
2024-07-09	11.310	11.370	10.810	11.310	11.310	4,612,255
2024-07-08	11.720	11.720	11.200	11.270	11.270	3,690,500
2024-07-05	11.700	11.780	11.430	11.680	11.680	2,611,149
2024-07-04	11.980	11.980	11.450	11.570	11.570	4,407,049
2024-07-03	12.000	12.070	11.800	11.860	11.860	3,545,901
2024-07-02	12.000	12.310	12.000	12.080	12.080	5,038,376
2024-07-01	11.940	12.050	11.800	11.980	11.980	3,689,500
2024-06-28	12.060	12.270	11.970	12.010	12.010	5,285,995
2024-06-27	12.020	12.450	11.970	12.160	12.160	8,540,894
2024-06-26	11.860	12.480	11.780	12.220	12.220	9,271,496
2024-06-25	11.850	12.020	11.520	11.620	11.620	3,964,000
2024-06-24	12.360	12.430	11.610	11.750	11.750	5,629,893
2024-06-21	12.550	12.750	12.170	12.460	12.460	5,079,989
2024-06-20	12.970	12.990	12.600	12.680	12.680	4,079,312
2024-06-19	13.180	13.200	12.900	12.920	12.920	4,078,472
2024-06-18	13.060	13.240	13.050	13.180	13.180	5,097,671
2024-06-17	12.850	13.240	12.580	13.230	13.230	7,034,594
2024-06-14	12.830	13.100	12.710	12.870	12.870	5,458,500
2024-06-13	12.980	13.050	12.640	12.680	12.680	5,946,078
2024-06-12	12.730	13.080	12.730	13.020	13.020	5,292,347
2024-06-11	13.000	13.110	12.550	12.950	12.950	7,202,800
2024-06-07	13.100	13.470	13.070	13.230	13.230	4,924,040
2024-06-06	13.170	13.490	13.030	13.080	13.080	8,001,499
2024-06-05	12.970	13.240	12.900	13.000	13.000	4,632,225
2024-06-04	13.060	13.260	12.900	13.110	13.110	5,748,488
2024-06-03	13.340	13.530	13.080	13.250	13.250	8,793,428
2024-05-31	13.250	13.950	13.250	13.620	13.620	13,820,018
2024-05-30	13.110	13.230	12.910	12.950	12.950	7,622,846
2024-05-29	13.500	13.670	13.340	13.410	13.410	5,519,120
2024-05-28	13.910	13.910	13.330	13.350	13.350	9,515,500
2024-05-27	13.860	14.040	13.500	13.980	13.980	11,030,706
2024-05-24	13.780	14.550	13.700	14.150	14.150	17,105,287
2024-05-23	14.150	14.200	13.630	13.700	13.700	13,514,290
2024-05-22	13.450	14.650	13.440	14.420	14.420	22,137,525
2024-05-21	14.150	15.510	14.150	14.340	14.340	28,952,862
2024-05-20	13.340	13.800	13.340	13.710	13.710	9,854,045
2024-05-17	13.440	13.500	13.130	13.380	13.380	7,121,873
2024-05-16	13.420	13.760	13.340	13.470	13.470	10,370,525
2024-05-15	14.220	14.570	13.680	13.790	13.790	19,069,844
2024-05-14	13.030	14.660	12.990	14.580	14.580	25,196,104
2024-05-13	13.170	13.170	12.720	12.790	12.790	3,187,600
2024-05-10	13.420	13.490	13.010	13.100	13.100	4,556,435
2024-05-09	13.440	13.520	13.280	13.420	13.420	5,281,557
2024-05-08	13.890	13.980	13.320	13.360	13.360	6,046,013
2024-05-07	13.680	13.820	13.580	13.710	13.710	4,373,372
2024-05-06	13.700	13.860	13.510	13.590	13.590	4,717,800
2024-04-30	13.690	13.800	13.300	13.540	13.540	5,111,577

← NewerPage 10 of 21 · 1,211 trading daysOlder →

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.