Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	17.790	18.600	17.510	18.300	18.300	18,115,200
2022-05-09	17.140	18.440	17.030	18.000	18.000	18,972,100
2022-05-06	17.320	18.600	17.320	17.790	17.790	25,338,354
2022-05-05	17.290	17.890	17.010	17.750	17.750	18,625,787
2022-04-29	16.880	17.720	16.600	17.470	17.470	22,527,225
2022-04-28	17.050	17.180	16.080	16.290	16.290	17,089,922
2022-04-27	15.950	17.300	15.850	17.300	17.300	19,213,837
2022-04-26	17.610	17.770	16.530	16.710	16.710	15,721,610
2022-04-25	19.000	19.000	17.360	17.360	17.360	20,057,891
2022-04-22	20.500	20.830	19.410	19.450	19.450	17,656,500
2022-04-21	21.520	22.200	20.390	20.740	20.740	15,854,554
2022-04-20	22.560	23.120	21.840	21.960	21.960	17,769,549
2022-04-19	22.000	23.000	21.610	22.890	22.890	24,575,174
2022-04-18	21.740	22.210	20.980	21.990	21.990	13,340,151
2022-04-15	22.700	22.750	21.500	21.910	21.910	22,130,293
2022-04-14	22.860	23.500	22.640	22.970	22.970	17,714,500
2022-04-13	23.250	23.680	22.800	22.860	22.860	24,781,156
2022-04-12	25.000	25.990	23.970	24.060	24.060	31,535,638
2022-04-11	24.180	24.480	22.700	22.970	22.970	27,691,983
2022-04-08	28.000	28.200	25.010	25.050	25.050	40,948,021
2022-04-07	27.450	29.500	27.380	28.400	28.400	43,734,116
2022-04-06	27.510	28.500	27.270	27.720	27.720	25,453,303
2022-04-01	26.850	28.300	26.650	27.980	27.980	37,221,726
2022-03-31	27.400	28.860	27.110	27.190	27.190	35,770,851
2022-03-30	28.020	28.180	26.420	27.810	27.810	36,239,328
2022-03-29	27.740	28.860	27.000	28.360	28.360	42,047,341
2022-03-28	27.490	29.880	27.010	27.660	27.660	54,269,083
2022-03-25	25.580	28.880	25.180	27.660	27.660	61,378,677
2022-03-24	25.680	26.150	24.820	25.160	25.160	23,178,139
2022-03-23	25.830	26.910	25.750	26.100	26.100	29,625,858
2022-03-22	24.900	27.000	24.360	26.290	26.290	40,656,936
2022-03-21	24.970	25.840	24.900	25.130	25.130	20,490,833
2022-03-18	25.000	25.590	24.570	25.030	25.030	26,388,776
2022-03-17	26.020	27.470	25.390	25.810	25.810	46,877,087
2022-03-16	24.670	26.260	24.410	25.890	25.890	39,651,163
2022-03-15	24.650	25.620	24.320	24.490	24.490	30,619,323
2022-03-14	24.010	26.140	23.900	25.140	25.140	39,212,228
2022-03-11	22.700	25.470	22.700	24.520	24.520	35,503,559
2022-03-10	23.280	24.800	22.860	23.380	23.380	26,435,402
2022-03-09	23.290	23.500	21.060	22.820	22.820	27,482,433
2022-03-08	24.810	25.300	23.110	23.310	23.310	26,629,948
2022-03-07	24.770	25.630	24.380	25.120	25.120	27,363,137
2022-03-04	23.080	27.000	22.790	25.730	25.730	53,141,540
2022-03-03	24.080	24.080	23.000	23.040	23.040	18,196,741
2022-03-02	23.520	24.500	23.340	23.930	23.930	17,695,200
2022-03-01	23.700	24.240	23.410	23.740	23.740	14,407,600
2022-02-28	23.270	23.700	22.590	23.650	23.650	16,030,548
2022-02-25	23.680	24.050	23.380	23.400	23.400	15,339,101
2022-02-24	24.900	25.130	22.700	23.300	23.300	32,221,204
2022-02-23	24.950	25.550	24.780	25.220	25.220	18,630,326
2022-02-22	26.010	26.180	24.580	24.950	24.950	29,748,988
2022-02-21	26.400	27.280	25.820	26.900	26.900	27,951,154
2022-02-18	25.590	27.210	25.590	26.340	26.340	28,161,218
2022-02-17	25.450	26.520	25.100	25.770	25.770	26,495,102
2022-02-16	25.000	27.200	24.550	25.750	25.750	33,227,781
2022-02-15	24.200	25.500	24.200	24.830	24.830	19,722,971
2022-02-14	24.000	24.860	23.800	24.140	24.140	16,956,814
2022-02-11	25.700	26.550	24.850	24.920	24.920	27,290,569
2022-02-10	24.990	27.380	24.730	26.320	26.320	37,808,260
2022-02-09	24.010	25.080	23.850	24.920	24.920	26,662,561

← NewerPage 19 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.