Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.380	14.520	13.880	14.430	14.430	5,506,469
2024-01-23	14.160	14.500	13.860	14.400	14.400	6,545,070
2024-01-22	15.120	15.220	13.970	14.130	14.130	7,346,000
2024-01-19	15.210	15.550	15.180	15.200	15.200	5,646,844
2024-01-18	15.220	15.360	14.650	15.210	15.210	7,154,300
2024-01-17	15.660	15.720	15.220	15.240	15.240	3,649,494
2024-01-16	16.030	16.090	15.410	15.730	15.730	6,473,200
2024-01-15	16.050	16.200	15.970	16.030	16.030	2,860,100
2024-01-12	16.420	16.530	16.110	16.110	16.110	3,402,300
2024-01-11	16.100	16.550	16.040	16.440	16.440	4,339,935
2024-01-10	16.430	16.430	15.930	16.120	16.120	4,013,702
2024-01-09	16.430	16.710	16.310	16.430	16.430	4,053,466
2024-01-08	16.630	16.800	16.400	16.410	16.410	3,831,100
2024-01-05	17.010	17.010	16.550	16.600	16.600	5,026,439
2024-01-04	16.920	17.030	16.640	17.020	17.020	5,211,276
2024-01-03	16.830	17.200	16.670	16.980	16.980	6,609,551
2024-01-02	17.120	17.400	16.930	16.930	16.930	8,157,451
2023-12-29	16.670	17.120	16.570	16.970	16.970	9,091,202
2023-12-28	16.360	16.810	16.050	16.720	16.720	8,867,999
2023-12-27	16.600	16.740	16.340	16.620	16.620	6,368,858
2023-12-26	16.800	16.900	16.290	16.370	16.370	6,663,509
2023-12-25	17.030	17.290	16.460	16.800	16.800	9,075,570
2023-12-22	18.500	18.670	16.800	17.040	17.040	22,057,826
2023-12-21	18.360	18.780	18.100	18.650	18.650	10,398,998
2023-12-20	18.600	19.230	18.490	18.510	18.510	10,178,178
2023-12-19	18.340	18.790	18.280	18.670	18.670	6,334,130
2023-12-18	18.800	19.060	18.310	18.400	18.400	8,529,228
2023-12-15	18.710	19.190	18.420	18.980	18.980	10,167,021
2023-12-14	18.980	19.260	18.750	18.760	18.760	7,804,835
2023-12-13	19.070	19.500	18.980	18.980	18.980	9,598,634
2023-12-12	19.270	19.600	19.130	19.330	19.330	12,118,772
2023-12-11	18.800	19.300	18.570	19.270	19.270	14,450,262
2023-12-08	19.120	19.360	18.700	18.850	18.850	13,994,565
2023-12-07	18.660	19.490	18.660	19.240	19.240	19,672,299
2023-12-06	18.100	19.160	17.960	18.800	18.800	15,494,392
2023-12-05	19.000	19.000	18.250	18.270	18.270	9,898,356
2023-12-04	18.910	19.250	18.830	18.910	18.910	13,081,621
2023-12-01	18.010	19.130	17.990	19.050	19.050	18,426,792
2023-11-30	18.330	18.390	17.820	18.010	18.010	9,486,443
2023-11-29	18.660	18.700	18.310	18.310	18.310	8,397,788
2023-11-28	18.690	18.840	18.490	18.770	18.770	7,825,309
2023-11-27	18.790	18.920	18.520	18.700	18.700	9,107,519
2023-11-24	19.350	19.400	18.760	18.850	18.850	13,666,484
2023-11-23	20.220	20.280	18.710	19.280	19.280	26,695,208
2023-11-22	19.740	20.560	19.740	20.410	20.410	30,183,493
2023-11-21	19.910	20.200	19.780	19.930	19.930	16,544,028
2023-11-20	19.680	20.100	19.660	19.920	19.920	11,344,619
2023-11-17	19.890	20.190	19.670	19.790	19.790	13,317,086
2023-11-16	19.990	20.350	19.820	19.960	19.960	13,326,629
2023-11-15	20.500	20.650	20.090	20.160	20.160	19,074,062
2023-11-14	20.000	20.880	19.880	20.630	20.630	25,430,591
2023-11-13	20.360	20.850	20.050	20.120	20.120	25,268,949
2023-11-10	19.880	21.050	19.510	20.340	20.340	30,876,410
2023-11-09	21.000	21.050	20.000	20.020	20.020	38,206,919
2023-11-08	20.100	22.300	19.940	21.500	21.500	58,570,030
2023-11-07	20.000	20.420	19.700	20.160	20.160	34,404,698
2023-11-06	18.930	20.580	18.930	20.140	20.140	37,161,346
2023-11-03	18.800	19.070	18.530	18.900	18.900	19,920,330
2023-11-02	18.430	19.290	18.430	19.170	19.170	29,147,752
2023-11-01	18.240	19.070	18.240	18.490	18.490	14,410,802

← NewerPage 12 of 21 · 1,218 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.