Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	20.880	21.490	20.850	21.080	21.080	23,761,722
2023-02-02	20.880	21.490	20.520	21.030	21.030	30,541,740
2023-02-01	20.050	20.750	20.000	20.580	20.580	18,374,532
2023-01-31	19.760	20.190	19.670	20.180	20.180	11,137,767
2023-01-30	20.280	20.400	20.030	20.150	20.150	15,250,771
2023-01-20	19.660	19.910	19.560	19.890	19.890	9,806,281
2023-01-19	19.600	19.660	19.350	19.540	19.540	10,987,002
2023-01-18	19.600	20.300	19.570	19.840	19.840	16,567,172
2023-01-17	19.780	19.890	19.220	19.290	19.290	9,182,947
2023-01-16	19.540	19.680	19.300	19.680	19.680	8,593,906
2023-01-13	19.500	19.600	19.200	19.360	19.360	6,739,005
2023-01-12	19.520	19.710	19.200	19.420	19.420	9,388,442
2023-01-11	19.900	19.990	19.510	19.520	19.520	11,873,334
2023-01-10	20.190	20.270	19.810	20.110	20.110	12,085,087
2023-01-09	19.880	20.120	19.800	20.080	20.080	11,959,200
2023-01-06	20.070	20.260	19.710	19.880	19.880	17,904,729
2023-01-05	20.400	21.100	20.350	20.370	20.370	21,630,954
2023-01-04	20.700	21.300	20.290	20.640	20.640	30,380,844
2023-01-03	19.760	20.550	19.500	20.470	20.470	25,621,503
2022-12-30	19.150	20.450	19.140	20.050	20.050	28,290,652
2022-12-29	20.200	21.480	19.730	19.730	19.730	40,304,971
2022-12-28	19.310	19.490	18.840	18.860	18.860	15,496,258
2022-12-27	19.500	20.540	19.350	19.730	19.730	23,385,995
2022-12-26	18.690	19.120	18.540	19.110	19.110	10,959,907
2022-12-23	18.470	19.100	18.180	18.910	18.910	14,270,412
2022-12-22	18.150	18.950	18.060	18.470	18.470	12,734,765
2022-12-21	18.350	18.630	18.090	18.100	18.100	6,821,041
2022-12-20	18.640	18.930	18.380	18.530	18.530	6,780,071
2022-12-19	19.350	19.520	18.600	18.740	18.740	9,802,454
2022-12-16	20.000	20.050	19.310	19.350	19.350	14,414,592
2022-12-15	19.910	20.650	19.800	20.350	20.350	21,127,615
2022-12-14	19.480	19.860	19.300	19.750	19.750	10,064,180
2022-12-13	19.780	19.970	19.450	19.460	19.460	10,657,381
2022-12-12	19.600	19.820	19.360	19.820	19.820	9,397,102
2022-12-09	19.900	20.120	19.650	19.710	19.710	10,338,035
2022-12-08	20.280	20.430	19.750	19.970	19.970	12,821,191
2022-12-07	20.200	20.500	20.050	20.440	20.440	11,844,946
2022-12-06	20.630	20.670	20.180	20.360	20.360	15,288,686
2022-12-05	20.860	21.200	20.410	20.910	20.910	19,548,089
2022-12-02	20.680	20.920	20.380	20.570	20.570	16,438,221
2022-12-01	20.700	21.100	20.360	20.800	20.800	22,388,753
2022-11-30	19.840	21.980	19.700	20.760	20.760	35,953,835
2022-11-29	19.000	19.580	18.860	19.500	19.500	13,845,565
2022-11-28	18.800	19.140	18.680	19.090	19.090	9,759,138
2022-11-25	19.490	19.650	18.980	19.050	19.050	12,450,170
2022-11-24	19.980	19.980	19.380	19.510	19.510	17,952,884
2022-11-23	20.060	20.430	19.830	20.100	20.100	21,120,101
2022-11-22	19.950	20.280	19.550	19.750	19.750	19,507,241
2022-11-21	20.450	21.050	19.800	20.280	20.280	28,180,232
2022-11-18	22.060	22.930	21.000	21.030	21.030	38,670,665
2022-11-17	22.400	23.280	21.800	21.890	21.890	40,774,236
2022-11-16	20.660	22.220	20.660	21.480	21.480	36,575,909
2022-11-15	21.600	22.770	20.820	21.240	21.240	52,711,805
2022-11-14	20.680	20.980	19.500	20.980	20.980	36,255,156
2022-11-11	17.480	17.480	17.480	17.480	17.480	0
2022-11-10	17.480	17.480	17.480	17.480	17.480	0
2022-11-09	17.480	17.480	17.480	17.480	17.480	0
2022-11-08	17.480	17.480	17.480	17.480	17.480	0
2022-11-07	17.480	17.480	17.480	17.480	17.480	0
2022-11-04	17.480	17.480	17.480	17.480	17.480	0

← NewerPage 16 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.