Shenzhen Zqgame historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 13.230 | 13.730 | 13.230 | 13.690 | 13.690 | 6,683,991 |
| 2024-04-26 | 12.940 | 13.300 | 12.860 | 13.200 | 13.200 | 6,362,075 |
| 2024-04-25 | 13.030 | 13.200 | 12.950 | 12.960 | 12.960 | 4,224,606 |
| 2024-04-24 | 12.880 | 13.150 | 12.810 | 13.130 | 13.130 | 4,453,804 |
| 2024-04-23 | 12.850 | 13.060 | 12.790 | 12.890 | 12.890 | 4,610,989 |
| 2024-04-22 | 12.670 | 12.930 | 12.430 | 12.700 | 12.700 | 3,372,197 |
| 2024-04-19 | 12.870 | 12.890 | 12.600 | 12.660 | 12.660 | 4,027,168 |
| 2024-04-18 | 13.150 | 13.150 | 12.810 | 12.910 | 12.910 | 4,553,711 |
| 2024-04-17 | 12.400 | 13.150 | 12.400 | 13.080 | 13.080 | 6,831,651 |
| 2024-04-16 | 13.340 | 13.340 | 12.270 | 12.270 | 12.270 | 7,736,876 |
| 2024-04-15 | 14.060 | 14.080 | 12.730 | 13.360 | 13.360 | 9,636,200 |
| 2024-04-12 | 14.450 | 14.680 | 14.030 | 14.080 | 14.080 | 4,520,060 |
| 2024-04-11 | 14.350 | 14.780 | 14.310 | 14.460 | 14.460 | 4,200,900 |
| 2024-04-10 | 15.000 | 15.030 | 14.340 | 14.450 | 14.450 | 4,728,000 |
| 2024-04-09 | 14.800 | 15.200 | 14.800 | 15.050 | 15.050 | 4,432,943 |
| 2024-04-08 | 15.050 | 15.140 | 14.730 | 14.780 | 14.780 | 4,054,392 |
| 2024-04-03 | 15.480 | 15.490 | 15.000 | 15.080 | 15.080 | 4,617,000 |
| 2024-04-02 | 15.680 | 15.780 | 15.330 | 15.470 | 15.470 | 6,387,313 |
| 2024-04-01 | 15.550 | 15.930 | 15.550 | 15.880 | 15.880 | 6,831,352 |
| 2024-03-29 | 15.530 | 15.530 | 15.160 | 15.410 | 15.410 | 2,722,099 |
| 2024-03-28 | 14.900 | 15.660 | 14.870 | 15.490 | 15.490 | 8,205,602 |
| 2024-03-27 | 15.830 | 15.980 | 14.850 | 14.900 | 14.900 | 7,343,742 |
| 2024-03-26 | 16.120 | 16.290 | 15.570 | 15.830 | 15.830 | 7,888,500 |
| 2024-03-25 | 16.950 | 17.180 | 16.160 | 16.170 | 16.170 | 9,620,229 |
| 2024-03-22 | 16.920 | 17.160 | 16.520 | 16.950 | 16.950 | 11,407,905 |
| 2024-03-21 | 17.150 | 17.380 | 17.020 | 17.030 | 17.030 | 13,397,450 |
| 2024-03-20 | 16.580 | 17.030 | 16.580 | 16.980 | 16.980 | 9,859,342 |
| 2024-03-19 | 16.890 | 17.300 | 16.800 | 16.810 | 16.810 | 10,975,450 |
| 2024-03-18 | 16.650 | 17.030 | 16.520 | 17.000 | 17.000 | 12,480,003 |
| 2024-03-15 | 16.590 | 16.890 | 16.220 | 16.700 | 16.700 | 10,827,719 |
| 2024-03-14 | 16.550 | 16.630 | 16.090 | 16.300 | 16.300 | 11,569,380 |
| 2024-03-13 | 16.470 | 17.200 | 16.410 | 16.800 | 16.800 | 20,563,282 |
| 2024-03-12 | 16.450 | 16.650 | 16.200 | 16.450 | 16.450 | 12,387,933 |
| 2024-03-11 | 15.880 | 16.390 | 15.720 | 16.330 | 16.330 | 11,512,355 |
| 2024-03-08 | 15.750 | 16.100 | 15.470 | 16.000 | 16.000 | 11,056,609 |
| 2024-03-07 | 15.850 | 16.700 | 15.850 | 15.860 | 15.860 | 13,974,675 |
| 2024-03-06 | 15.800 | 16.190 | 15.760 | 15.920 | 15.920 | 6,871,412 |
| 2024-03-05 | 16.090 | 16.320 | 15.930 | 15.980 | 15.980 | 10,505,020 |
| 2024-03-04 | 16.020 | 16.520 | 15.600 | 16.440 | 16.440 | 15,644,798 |
| 2024-03-01 | 16.200 | 16.500 | 15.830 | 16.210 | 16.210 | 17,069,044 |
| 2024-02-29 | 15.160 | 15.990 | 15.010 | 15.960 | 15.960 | 18,394,080 |
| 2024-02-28 | 17.300 | 17.580 | 15.320 | 15.390 | 15.390 | 32,473,699 |
| 2024-02-27 | 15.400 | 16.270 | 15.300 | 16.190 | 16.190 | 19,296,307 |
| 2024-02-26 | 15.420 | 15.890 | 15.090 | 15.480 | 15.480 | 18,113,921 |
| 2024-02-23 | 15.100 | 15.580 | 14.830 | 15.500 | 15.500 | 19,171,161 |
| 2024-02-22 | 14.500 | 15.300 | 14.400 | 15.090 | 15.090 | 18,202,555 |
| 2024-02-21 | 14.010 | 15.500 | 13.990 | 14.610 | 14.610 | 20,628,441 |
| 2024-02-20 | 14.000 | 15.510 | 13.680 | 14.500 | 14.500 | 18,684,326 |
| 2024-02-19 | 13.820 | 14.260 | 13.600 | 14.080 | 14.080 | 15,702,612 |
| 2024-02-08 | 12.500 | 13.370 | 12.350 | 13.350 | 13.350 | 13,578,718 |
| 2024-02-07 | 13.000 | 13.300 | 12.100 | 12.330 | 12.330 | 13,686,141 |
| 2024-02-06 | 12.500 | 13.540 | 11.650 | 13.060 | 13.060 | 17,571,446 |
| 2024-02-05 | 14.010 | 14.310 | 12.500 | 12.800 | 12.800 | 19,975,182 |
| 2024-02-02 | 14.280 | 15.450 | 14.080 | 14.500 | 14.500 | 20,176,164 |
| 2024-02-01 | 14.430 | 14.790 | 13.900 | 14.160 | 14.160 | 13,046,600 |
| 2024-01-31 | 15.500 | 15.550 | 14.550 | 14.660 | 14.660 | 19,419,859 |
| 2024-01-30 | 16.080 | 17.040 | 15.640 | 15.870 | 15.870 | 23,337,279 |
| 2024-01-29 | 16.470 | 17.280 | 15.880 | 16.480 | 16.480 | 36,972,317 |
| 2024-01-26 | 15.420 | 17.840 | 15.120 | 17.320 | 17.320 | 48,260,205 |
| 2024-01-25 | 14.460 | 14.960 | 14.280 | 14.870 | 14.870 | 7,407,678 |
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.