Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	18.640	19.050	18.370	18.510	18.510	15,471,102
2023-10-30	18.010	18.740	18.010	18.640	18.640	16,519,126
2023-10-27	19.010	19.010	17.940	18.250	18.250	19,012,512
2023-10-26	18.630	19.350	18.520	18.800	18.800	22,262,707
2023-10-25	18.100	19.150	17.970	18.970	18.970	25,070,677
2023-10-24	18.080	18.460	17.440	18.160	18.160	20,798,206
2023-10-23	18.410	19.180	18.050	18.190	18.190	22,688,220
2023-10-20	19.300	19.660	18.310	18.500	18.500	33,720,728
2023-10-19	20.850	21.990	19.800	19.980	19.980	47,165,436
2023-10-18	18.900	22.090	18.560	20.500	20.500	48,988,181
2023-10-17	18.300	19.480	18.150	19.110	19.110	32,738,973
2023-10-16	17.660	18.760	17.600	18.490	18.490	25,555,476
2023-10-13	17.400	17.650	17.370	17.480	17.480	6,583,382
2023-10-12	17.370	17.900	17.070	17.700	17.700	11,867,592
2023-10-11	17.190	17.460	16.940	17.300	17.300	6,494,120
2023-10-10	17.020	17.220	17.000	17.150	17.150	4,448,914
2023-10-09	17.020	17.190	16.870	16.950	16.950	4,721,723
2023-09-28	17.150	17.270	17.100	17.220	17.220	4,692,920
2023-09-27	17.000	17.240	16.960	17.050	17.050	5,382,129
2023-09-26	17.060	17.270	16.980	17.080	17.080	6,934,400
2023-09-25	17.010	17.190	16.880	16.970	16.970	5,278,249
2023-09-22	16.600	17.190	16.560	17.130	17.130	8,196,165
2023-09-21	16.610	16.890	16.560	16.640	16.640	3,687,300
2023-09-20	16.760	16.960	16.730	16.760	16.760	3,296,493
2023-09-19	17.160	17.270	16.750	16.860	16.860	5,598,122
2023-09-18	17.120	17.360	17.010	17.190	17.190	4,531,697
2023-09-15	17.250	17.420	17.100	17.170	17.170	5,220,968
2023-09-14	17.710	17.800	17.150	17.250	17.250	8,344,010
2023-09-13	18.320	18.390	17.580	17.720	17.720	14,917,217
2023-09-12	18.220	18.970	18.190	18.570	18.570	16,913,029
2023-09-11	18.980	19.680	18.550	18.550	18.550	28,835,641
2023-09-08	17.600	18.280	17.320	17.900	17.900	16,905,037
2023-09-07	18.110	19.390	18.110	18.210	18.210	26,838,642
2023-09-06	17.800	17.890	17.470	17.620	17.620	8,101,904
2023-09-05	17.380	18.250	17.310	18.020	18.020	15,785,069
2023-09-04	17.200	17.400	17.100	17.400	17.400	4,685,000
2023-09-01	17.150	17.410	17.010	17.260	17.260	5,177,979
2023-08-31	17.180	17.330	17.000	17.140	17.140	4,538,246
2023-08-30	17.250	17.550	17.110	17.350	17.350	7,896,039
2023-08-29	16.350	17.110	16.320	17.060	17.060	6,951,296
2023-08-28	17.380	17.390	16.400	16.470	16.470	6,661,878
2023-08-25	17.030	17.060	16.180	16.230	16.230	7,329,600
2023-08-24	17.250	17.470	17.130	17.160	17.160	4,610,856
2023-08-23	17.400	17.410	17.070	17.130	17.130	3,719,900
2023-08-22	17.450	17.520	17.060	17.500	17.500	4,583,981
2023-08-21	17.300	17.640	17.220	17.250	17.250	3,570,499
2023-08-18	17.880	17.930	17.300	17.300	17.300	4,915,801
2023-08-17	17.700	18.010	17.620	17.880	17.880	3,698,764
2023-08-16	18.000	18.100	17.650	17.730	17.730	3,833,114
2023-08-15	18.270	18.310	17.880	18.030	18.030	3,826,797
2023-08-14	17.800	18.360	17.710	18.340	18.340	5,277,210
2023-08-11	18.400	18.540	17.920	17.960	17.960	5,026,699
2023-08-10	18.310	18.520	18.210	18.340	18.340	4,011,116
2023-08-09	18.780	18.900	18.260	18.260	18.260	10,292,005
2023-08-08	19.090	19.310	19.010	19.170	19.170	6,165,090
2023-08-07	18.950	19.390	18.920	19.160	19.160	8,075,146
2023-08-04	18.890	19.160	18.890	19.020	19.020	6,544,982
2023-08-03	18.830	19.060	18.810	18.860	18.860	4,321,400
2023-08-02	19.120	19.240	18.830	18.940	18.940	5,917,264
2023-08-01	19.460	19.500	19.070	19.110	19.110	9,210,651

← NewerPage 13 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.