Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	21.700	22.840	21.680	21.800	21.800	23,866,482
2022-08-02	23.030	24.000	22.130	22.200	22.200	37,541,754
2022-08-01	22.000	23.240	21.780	22.900	22.900	22,032,492
2022-07-29	22.160	23.660	21.910	22.620	22.620	25,365,811
2022-07-28	22.190	22.870	22.110	22.250	22.250	21,078,582
2022-07-27	22.020	22.190	21.800	21.930	21.930	13,134,337
2022-07-26	21.520	22.500	21.480	22.200	22.200	20,332,187
2022-07-25	22.300	22.710	21.420	21.480	21.480	21,094,827
2022-07-22	23.290	23.980	22.090	22.550	22.550	34,515,791
2022-07-21	24.000	25.700	23.490	23.500	23.500	45,883,879
2022-07-20	23.940	23.940	23.180	23.490	23.490	29,094,734
2022-07-19	22.200	24.380	22.030	23.840	23.840	44,646,804
2022-07-18	21.950	22.560	21.950	22.280	22.280	17,180,991
2022-07-15	22.710	22.710	21.710	21.950	21.950	22,478,989
2022-07-14	21.500	23.380	21.200	22.700	22.700	34,001,869
2022-07-13	21.780	22.950	21.780	22.110	22.110	29,371,967
2022-07-12	22.000	22.000	20.880	20.900	20.900	22,722,532
2022-07-11	21.880	23.070	21.210	22.210	22.210	31,847,035
2022-07-08	20.900	22.970	20.900	22.040	22.040	41,004,974
2022-07-07	21.430	21.480	20.740	20.850	20.850	17,057,276
2022-07-06	21.790	22.040	21.080	21.430	21.430	16,648,226
2022-07-05	22.240	22.240	21.080	21.520	21.520	19,920,611
2022-07-04	22.100	22.470	21.600	22.350	22.350	16,663,537
2022-07-01	22.760	22.900	21.950	22.100	22.100	20,967,355
2022-06-30	22.280	23.400	22.260	22.680	22.680	24,993,999
2022-06-29	23.000	23.990	22.350	22.420	22.420	36,252,648
2022-06-28	23.850	24.390	22.920	23.410	23.410	38,442,134
2022-06-27	23.060	24.550	23.060	23.850	23.850	40,539,332
2022-06-24	23.070	24.260	22.660	23.250	23.250	37,713,381
2022-06-23	22.620	23.210	22.380	23.010	23.010	31,021,284
2022-06-22	24.010	25.090	23.020	23.040	23.040	48,099,203
2022-06-21	23.100	25.350	22.500	24.360	24.360	62,348,813
2022-06-20	21.370	24.720	21.370	23.030	23.030	58,306,347
2022-06-17	22.200	23.930	21.650	22.550	22.550	81,455,508
2022-06-16	17.780	21.540	17.720	21.540	21.540	63,522,724
2022-06-15	17.490	18.350	17.400	17.950	17.950	23,462,821
2022-06-14	17.670	17.710	16.900	17.600	17.600	16,495,727
2022-06-13	17.650	18.050	17.350	17.930	17.930	14,924,333
2022-06-10	17.520	18.080	17.500	17.840	17.840	11,177,868
2022-06-09	18.050	18.170	17.720	17.720	17.720	15,365,080
2022-06-08	18.950	19.180	17.830	18.280	18.280	22,074,129
2022-06-07	18.800	19.340	18.210	18.450	18.450	24,872,183
2022-06-06	18.190	18.830	18.190	18.760	18.760	26,220,295
2022-06-02	18.030	18.300	17.710	18.110	18.110	23,009,302
2022-06-01	17.730	18.910	17.730	18.520	18.520	35,370,094
2022-05-31	17.750	18.100	17.380	17.970	17.970	18,354,391
2022-05-30	18.150	18.320	17.620	17.950	17.950	19,368,737
2022-05-27	18.320	18.430	17.690	18.130	18.130	25,646,644
2022-05-26	17.650	18.750	17.030	18.500	18.500	34,585,304
2022-05-25	16.790	17.540	16.470	17.310	17.310	17,335,918
2022-05-24	18.310	18.470	16.570	16.660	16.660	24,379,801
2022-05-23	18.150	18.700	18.150	18.290	18.290	20,236,275
2022-05-20	17.950	18.250	17.500	17.880	17.880	13,776,248
2022-05-19	17.570	17.780	17.370	17.720	17.720	13,491,001
2022-05-18	18.400	18.500	17.810	17.880	17.880	15,675,092
2022-05-17	18.580	18.750	17.330	18.130	18.130	22,352,027
2022-05-16	18.300	18.600	17.910	18.450	18.450	19,579,437
2022-05-13	18.500	18.770	17.940	18.150	18.150	17,316,620
2022-05-12	17.900	18.750	17.840	18.410	18.410	19,608,850
2022-05-11	18.290	19.160	18.180	18.220	18.220	26,617,002

← NewerPage 18 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.