Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	19.330	19.860	19.180	19.630	19.630	14,047,768
2023-07-28	19.100	19.460	18.890	19.340	19.340	13,108,602
2023-07-27	18.700	19.680	18.600	19.250	19.250	16,931,597
2023-07-26	18.800	18.810	18.500	18.560	18.560	3,977,201
2023-07-25	18.550	18.750	18.500	18.750	18.750	5,615,416
2023-07-24	18.140	18.550	18.140	18.400	18.400	3,482,600
2023-07-21	18.360	18.630	18.000	18.370	18.370	4,702,600
2023-07-20	18.820	18.930	18.320	18.350	18.350	5,596,700
2023-07-19	18.730	19.100	18.730	18.800	18.800	4,066,758
2023-07-18	18.970	19.130	18.710	18.730	18.730	4,828,034
2023-07-17	19.130	19.210	18.900	18.970	18.970	5,681,275
2023-07-14	19.160	19.480	19.160	19.270	19.270	9,567,666
2023-07-13	18.970	19.220	18.950	19.140	19.140	7,708,944
2023-07-12	19.050	19.260	18.830	18.850	18.850	6,954,351
2023-07-11	18.920	19.200	18.850	19.060	19.060	5,699,270
2023-07-10	18.840	19.100	18.730	18.920	18.920	5,599,555
2023-07-07	19.050	19.190	18.580	18.750	18.750	9,698,475
2023-07-06	19.160	19.580	19.130	19.200	19.200	7,113,168
2023-07-05	19.520	19.650	19.190	19.190	19.190	8,029,195
2023-07-04	19.600	19.740	19.420	19.540	19.540	7,781,257
2023-07-03	20.180	20.190	19.310	19.630	19.630	13,594,689
2023-06-30	20.670	20.670	20.190	20.220	20.220	11,937,705
2023-06-29	20.210	20.880	20.150	20.520	20.520	14,900,240
2023-06-28	20.060	20.800	18.900	20.570	20.570	22,253,234
2023-06-27	19.720	20.330	19.650	20.160	20.160	10,853,778
2023-06-26	20.230	20.900	19.780	19.780	19.780	15,257,484
2023-06-21	21.400	21.500	20.180	20.200	20.200	23,548,455
2023-06-20	21.440	21.980	21.140	21.670	21.670	22,755,404
2023-06-19	21.360	21.760	21.240	21.500	21.500	20,595,695
2023-06-16	21.180	21.660	21.020	21.430	21.430	19,598,814
2023-06-15	21.530	21.700	21.090	21.210	21.210	22,854,626
2023-06-14	22.170	22.810	21.530	21.610	21.610	36,652,011
2023-06-13	21.240	22.900	21.190	22.180	22.180	39,308,774
2023-06-12	21.720	22.290	21.500	21.650	21.650	32,226,808
2023-06-09	20.690	22.900	20.450	21.680	21.680	52,133,179
2023-06-08	20.000	20.950	19.420	20.950	20.950	29,266,945
2023-06-07	19.800	20.480	19.400	20.140	20.140	19,018,069
2023-06-06	20.600	20.760	19.600	19.760	19.760	20,406,025
2023-06-05	20.110	20.680	19.900	20.530	20.530	19,190,284
2023-06-02	20.120	20.810	19.810	20.230	20.230	25,619,169
2023-06-01	19.400	20.660	19.320	20.140	20.140	27,916,860
2023-05-31	19.570	20.300	19.390	19.680	19.680	22,251,801
2023-05-30	18.810	19.560	18.620	19.500	19.500	21,287,420
2023-05-29	18.650	20.500	18.240	19.370	19.370	28,168,384
2023-05-26	18.390	18.680	18.000	18.650	18.650	15,854,214
2023-05-25	19.290	19.660	18.580	18.770	18.770	20,240,934
2023-05-24	19.000	19.110	18.280	18.980	18.980	28,053,188
2023-05-23	18.360	21.000	18.240	19.550	19.550	38,624,949
2023-05-22	18.250	18.320	17.840	18.000	18.000	8,249,225
2023-05-19	18.050	18.280	17.860	18.190	18.190	9,804,756
2023-05-18	17.950	18.450	17.800	18.270	18.270	14,502,043
2023-05-17	17.580	18.700	17.580	18.270	18.270	19,351,042
2023-05-16	17.910	18.040	17.310	17.450	17.450	12,225,084
2023-05-15	18.250	18.440	17.570	17.990	17.990	14,917,970
2023-05-12	20.000	20.000	18.410	18.440	18.440	24,742,383
2023-05-11	20.020	20.590	19.870	20.110	20.110	20,342,908
2023-05-10	21.210	21.900	20.500	20.770	20.770	24,599,174
2023-05-09	20.660	21.000	20.280	20.420	20.420	14,955,198
2023-05-08	20.670	20.970	20.200	20.770	20.770	14,551,620
2023-05-05	21.300	21.430	20.510	20.740	20.740	18,578,883

← NewerPage 14 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.