Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.480	17.480	17.480	17.480	17.480	0
2022-11-02	17.480	17.480	17.480	17.480	17.480	0
2022-11-01	17.480	17.480	17.480	17.480	17.480	0
2022-10-31	16.780	17.670	16.690	17.480	17.480	10,670,613
2022-10-28	18.200	18.270	16.810	16.890	16.890	15,340,100
2022-10-27	17.930	18.500	17.920	18.320	18.320	12,000,519
2022-10-26	17.600	18.390	17.530	18.140	18.140	13,015,205
2022-10-25	17.650	17.720	17.000	17.440	17.440	7,912,600
2022-10-24	18.300	18.630	17.490	17.580	17.580	9,276,900
2022-10-21	18.560	18.700	18.060	18.140	18.140	10,739,400
2022-10-20	18.660	18.960	18.450	18.550	18.550	11,122,050
2022-10-19	18.780	18.980	18.600	18.690	18.690	10,171,210
2022-10-18	19.050	19.490	18.900	19.030	19.030	15,848,648
2022-10-17	18.880	20.000	18.700	19.430	19.430	20,547,250
2022-10-14	18.660	18.930	18.500	18.870	18.870	13,480,688
2022-10-13	18.940	19.500	18.450	18.580	18.580	18,217,529
2022-10-12	18.420	19.170	18.200	18.940	18.940	19,763,396
2022-10-11	17.550	19.200	17.450	18.670	18.670	21,616,040
2022-10-10	17.110	18.490	16.660	17.850	17.850	15,748,920
2022-09-30	17.130	17.480	17.020	17.030	17.030	6,867,775
2022-09-29	17.810	17.940	16.950	17.140	17.140	8,032,032
2022-09-28	18.280	18.370	17.510	17.560	17.560	6,780,100
2022-09-27	17.870	18.390	17.870	18.380	18.380	7,658,155
2022-09-26	17.720	18.200	17.720	17.860	17.860	6,291,100
2022-09-23	18.620	18.660	17.750	17.910	17.910	8,385,249
2022-09-22	18.650	18.980	18.500	18.510	18.510	7,077,100
2022-09-21	18.910	19.000	18.520	18.880	18.880	7,132,300
2022-09-20	18.600	19.250	18.500	19.030	19.030	11,335,307
2022-09-19	19.400	19.460	18.180	18.300	18.300	11,460,427
2022-09-16	20.170	20.570	19.490	19.490	19.490	10,298,528
2022-09-15	20.660	21.200	20.070	20.480	20.480	14,405,772
2022-09-14	20.650	21.490	20.630	20.990	20.990	21,046,132
2022-09-13	20.500	20.690	20.320	20.350	20.350	6,081,634
2022-09-09	20.330	20.460	20.010	20.330	20.330	6,138,200
2022-09-08	20.500	20.920	20.260	20.330	20.330	9,648,554
2022-09-07	20.300	20.570	20.160	20.450	20.450	7,664,804
2022-09-06	20.370	20.490	20.000	20.480	20.480	9,009,550
2022-09-05	20.460	20.620	19.930	20.200	20.200	9,088,691
2022-09-02	20.260	20.820	20.260	20.670	20.670	10,379,702
2022-09-01	20.510	20.790	20.000	20.100	20.100	10,422,354
2022-08-31	20.780	21.490	20.650	20.720	20.720	11,672,399
2022-08-30	20.580	21.530	20.470	20.990	20.990	15,418,058
2022-08-29	20.180	20.520	19.820	20.510	20.510	9,682,300
2022-08-26	21.380	21.460	19.970	20.190	20.190	17,431,070
2022-08-25	22.040	22.200	20.680	21.270	21.270	16,723,571
2022-08-24	22.670	22.990	22.000	22.030	22.030	18,545,091
2022-08-23	23.300	23.450	22.510	22.760	22.760	26,250,027
2022-08-22	23.110	24.500	22.500	23.390	23.390	32,251,957
2022-08-19	23.090	25.170	23.090	23.590	23.590	48,019,795
2022-08-18	23.800	23.900	22.910	23.090	23.090	26,777,702
2022-08-17	23.720	24.460	23.260	24.220	24.220	30,679,991
2022-08-16	23.800	23.870	23.210	23.730	23.730	19,887,276
2022-08-15	23.910	24.050	23.310	23.560	23.560	21,506,467
2022-08-12	23.900	24.490	23.800	24.000	24.000	24,798,742
2022-08-11	23.280	25.210	23.260	24.190	24.190	43,360,582
2022-08-10	23.880	24.000	22.920	23.260	23.260	22,217,298
2022-08-09	23.310	23.680	22.850	23.540	23.540	23,539,590
2022-08-08	22.420	23.800	22.310	23.290	23.290	25,975,686
2022-08-05	21.920	22.930	21.800	22.710	22.710	25,641,232
2022-08-04	21.760	22.170	21.150	21.720	21.720	17,100,475

← NewerPage 17 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.