Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.300	9.510	9.070	9.170	9.170	10,538,900
2026-07-21	9.500	9.510	8.600	9.450	9.450	14,816,483
2026-07-20	10.000	10.080	9.360	9.480	9.480	12,041,482
2026-07-17	10.430	10.630	9.800	9.820	9.820	11,177,000
2026-07-16	10.600	10.850	10.350	10.570	10.570	10,430,539
2026-07-15	10.580	10.900	10.200	10.760	10.760	12,576,282
2026-07-14	10.460	10.550	10.020	10.490	10.490	11,582,182
2026-07-13	11.200	11.200	10.490	10.510	10.510	13,806,901
2026-07-10	11.210	11.650	11.110	11.300	11.300	15,062,100
2026-07-09	11.280	11.320	10.780	11.290	11.290	15,657,300
2026-07-08	11.500	11.650	11.040	11.090	11.090	16,450,803
2026-07-07	11.800	12.320	11.550	11.740	11.740	17,464,939
2026-07-06	12.190	12.480	11.800	11.910	11.910	15,582,003
2026-07-03	12.890	12.910	12.050	12.180	12.180	24,678,695
2026-07-02	13.540	13.850	13.020	13.020	13.020	26,473,881
2026-07-01	13.500	14.100	13.000	13.810	13.810	34,827,820
2026-06-30	13.150	13.730	12.800	13.540	13.540	26,343,053
2026-06-29	13.960	14.380	12.970	13.280	13.280	32,413,973
2026-06-26	13.760	14.390	13.260	14.100	14.100	46,753,203
2026-06-25	12.900	14.250	12.850	13.800	13.800	46,425,602
2026-06-24	13.010	13.310	12.630	12.720	12.720	26,035,602
2026-06-23	13.390	13.960	13.000	13.110	13.110	47,703,000
2026-06-22	12.190	14.260	12.180	13.490	13.490	64,211,586
2026-06-18	12.280	12.520	11.880	11.880	11.880	19,276,801
2026-06-17	12.120	12.450	11.900	12.370	12.370	18,342,680
2026-06-16	11.990	12.360	11.650	12.280	12.280	21,129,199
2026-06-15	11.860	12.270	11.770	12.080	12.080	20,863,000
2026-06-12	12.250	12.500	11.420	11.850	11.850	22,728,840
2026-06-11	11.940	12.240	11.500	11.730	11.730	23,672,801
2026-06-10	11.900	12.490	11.380	12.260	12.260	29,253,650
2026-06-09	12.560	12.760	11.550	11.980	11.980	31,827,289
2026-06-08	12.960	13.270	12.110	12.300	12.300	42,621,398
2026-06-05	12.110	13.030	12.110	13.030	13.030	21,157,500
2026-06-04	10.930	11.140	10.610	10.860	10.860	17,858,900
2026-06-03	11.420	11.490	11.010	11.130	11.130	17,886,340
2026-06-02	12.080	12.130	11.200	11.570	11.570	20,289,740
2026-06-01	11.850	12.380	11.820	12.100	12.100	17,362,260
2026-05-29	12.450	12.650	11.800	11.930	11.930	20,124,350
2026-05-28	12.420	12.750	12.120	12.400	12.400	20,262,500
2026-05-27	13.500	13.700	12.460	12.540	12.540	31,196,689
2026-05-26	14.660	14.880	13.210	13.420	13.420	39,920,449
2026-05-25	15.240	15.780	14.600	14.900	14.900	27,075,301
2026-05-22	14.980	15.640	14.600	15.290	15.290	34,465,602
2026-05-21	14.990	15.890	14.850	14.980	14.980	41,192,090
2026-05-20	15.250	15.330	14.800	14.900	14.900	34,370,992
2026-05-19	15.490	16.330	15.100	15.670	15.670	51,495,449
2026-05-18	14.860	16.060	14.300	15.520	15.520	55,226,152
2026-05-15	14.740	15.800	14.550	14.680	14.680	36,158,793
2026-05-14	15.100	15.350	14.400	14.440	14.440	31,821,090
2026-05-13	14.980	15.870	14.900	15.210	15.210	43,601,301
2026-05-12	15.130	15.700	14.660	14.820	14.820	40,884,754
2026-05-11	15.940	16.200	14.860	15.280	15.280	61,834,230
2026-05-08	14.970	16.850	14.970	15.250	15.250	82,389,484
2026-05-07	12.100	14.270	12.040	14.270	14.270	44,500,320
2026-05-06	11.810	12.070	11.810	11.890	11.890	13,668,900
2026-04-30	12.260	12.380	11.590	11.730	11.730	20,112,199
2026-04-29	11.890	12.510	11.800	12.300	12.300	18,545,301
2026-04-28	12.200	12.380	11.810	11.810	11.810	14,274,000
2026-04-27	12.330	12.490	12.050	12.220	12.220	12,396,800
2026-04-24	12.630	12.660	12.190	12.380	12.380	15,961,810

← NewerPage 2 of 21 · 1,217 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.