Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21.070	21.660	20.630	21.530	21.530	23,568,631
2023-04-28	19.600	21.380	19.600	21.230	21.230	30,744,218
2023-04-27	21.150	21.190	19.200	19.650	19.650	25,940,114
2023-04-26	21.520	22.500	20.510	21.000	21.000	31,631,894
2023-04-25	21.020	23.180	21.000	22.090	22.090	35,458,047
2023-04-24	20.670	21.940	20.400	21.240	21.240	24,194,420
2023-04-21	22.420	23.490	21.580	21.580	21.580	35,003,084
2023-04-20	21.500	22.000	21.210	21.910	21.910	19,282,473
2023-04-19	21.650	22.200	21.500	21.530	21.530	18,980,285
2023-04-18	22.180	22.200	21.230	21.740	21.740	21,910,622
2023-04-17	22.960	23.100	22.030	22.250	22.250	24,382,290
2023-04-14	23.650	24.170	22.520	23.300	23.300	29,605,115
2023-04-13	24.080	24.780	23.520	23.620	23.620	47,630,001
2023-04-12	23.050	24.240	22.800	23.910	23.910	41,030,212
2023-04-11	21.880	23.780	21.880	22.990	22.990	40,461,911
2023-04-10	23.330	23.340	21.730	21.900	21.900	36,330,506
2023-04-07	22.200	24.030	21.790	23.480	23.480	48,284,768
2023-04-06	22.680	22.700	21.740	22.010	22.010	31,400,073
2023-04-04	23.630	23.980	23.070	23.280	23.280	37,485,193
2023-04-03	22.610	24.420	22.570	24.160	24.160	55,678,040
2023-03-31	22.520	23.290	21.930	23.040	23.040	30,877,618
2023-03-30	22.460	23.380	22.080	22.500	22.500	24,191,420
2023-03-29	22.660	23.210	22.020	22.550	22.550	27,741,639
2023-03-28	22.780	23.480	22.300	22.840	22.840	32,657,729
2023-03-27	23.010	23.410	22.180	22.750	22.750	38,817,081
2023-03-24	22.620	23.910	22.560	23.380	23.380	46,295,886
2023-03-23	23.350	23.350	22.530	22.730	22.730	35,458,266
2023-03-22	22.230	23.120	21.970	22.900	22.900	36,450,310
2023-03-21	21.700	22.360	21.650	22.040	22.040	24,557,438
2023-03-20	21.570	22.460	21.560	21.860	21.860	35,752,899
2023-03-17	20.500	21.600	20.500	21.360	21.360	28,975,625
2023-03-16	20.600	20.850	20.290	20.430	20.430	13,192,355
2023-03-15	21.140	21.840	20.680	21.010	21.010	19,495,027
2023-03-14	20.550	21.100	20.320	20.880	20.880	16,562,818
2023-03-13	20.340	20.960	20.070	20.700	20.700	11,531,486
2023-03-10	20.330	20.730	20.270	20.320	20.320	8,346,419
2023-03-09	20.630	20.720	20.220	20.600	20.600	9,291,451
2023-03-08	20.070	20.620	20.050	20.600	20.600	8,842,100
2023-03-07	20.710	20.880	20.180	20.200	20.200	12,964,900
2023-03-06	21.240	21.380	20.680	20.700	20.700	11,893,766
2023-03-03	21.500	21.720	21.090	21.300	21.300	14,408,701
2023-03-02	21.240	21.850	21.180	21.800	21.800	25,514,101
2023-03-01	20.800	21.400	20.700	21.300	21.300	17,766,183
2023-02-28	20.560	20.770	20.250	20.770	20.770	10,685,933
2023-02-27	20.810	21.220	20.300	20.380	20.380	11,414,754
2023-02-24	20.950	21.280	20.750	20.940	20.940	10,709,660
2023-02-23	21.780	21.780	20.650	20.900	20.900	23,221,884
2023-02-22	22.220	22.400	21.520	21.790	21.790	23,304,117
2023-02-21	22.100	23.340	22.100	22.650	22.650	34,496,171
2023-02-20	22.080	22.780	21.650	22.400	22.400	30,507,756
2023-02-17	22.220	22.750	21.400	21.570	21.570	30,803,343
2023-02-16	22.500	23.880	22.060	22.090	22.090	53,367,254
2023-02-15	22.000	23.220	21.770	22.680	22.680	40,250,356
2023-02-14	21.740	22.860	21.550	22.210	22.210	31,179,516
2023-02-13	22.030	22.380	21.500	21.840	21.840	22,473,215
2023-02-10	21.890	22.880	21.780	21.810	21.810	34,320,647
2023-02-09	21.040	22.540	20.810	22.150	22.150	34,345,338
2023-02-08	21.750	21.750	20.970	21.150	21.150	23,406,731
2023-02-07	21.610	22.500	21.000	21.980	21.980	34,640,616
2023-02-06	20.850	21.660	20.770	21.460	21.460	27,485,902

← NewerPage 15 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.