Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	23.500	24.820	23.070	24.400	24.400	30,680,223
2022-02-07	23.440	23.970	22.890	23.400	23.400	15,965,146
2022-01-28	24.110	24.470	23.320	23.550	23.550	17,939,742
2022-01-27	25.110	25.470	23.890	23.940	23.940	21,284,799
2022-01-26	25.600	26.240	25.040	25.360	25.360	17,254,750
2022-01-25	27.960	27.960	25.550	25.600	25.600	26,795,269
2022-01-24	27.700	28.710	26.900	27.880	27.880	21,226,601
2022-01-21	30.080	31.230	27.540	27.610	27.610	38,414,358
2022-01-20	31.650	31.650	29.900	30.560	30.560	37,557,460
2022-01-19	31.200	34.800	31.060	32.730	32.730	41,985,817
2022-01-18	35.460	35.600	31.880	32.000	32.000	49,913,543
2022-01-17	33.810	35.600	33.600	35.450	35.450	45,523,501
2022-01-14	33.500	35.650	33.000	34.280	34.280	48,919,002
2022-01-13	34.050	35.800	33.410	34.500	34.500	50,248,734
2022-01-12	32.740	35.550	32.310	34.640	34.640	51,031,222
2022-01-11	31.840	34.700	31.010	33.050	33.050	56,132,567
2022-01-10	31.100	32.440	29.750	31.930	31.930	34,181,196
2022-01-07	34.210	36.100	32.160	32.480	32.480	58,033,688
2022-01-06	37.500	37.500	34.810	35.300	35.300	70,693,543
2022-01-05	32.060	39.280	31.850	39.280	39.280	97,408,722
2022-01-04	32.150	33.880	31.360	32.730	32.730	43,416,524
2021-12-31	31.350	34.180	29.830	32.660	32.660	52,702,059
2021-12-30	31.170	32.690	31.170	31.410	31.410	28,966,676
2021-12-29	32.250	33.000	31.540	31.580	31.580	28,682,302
2021-12-28	31.310	33.500	31.000	32.990	32.990	43,708,693
2021-12-27	30.370	31.520	29.710	31.460	31.460	29,448,007
2021-12-24	32.500	32.550	30.510	30.700	30.700	30,566,614
2021-12-23	32.490	32.790	31.380	31.600	31.600	34,155,805
2021-12-22	33.120	34.250	32.680	32.750	32.750	37,982,386
2021-12-21	32.310	33.990	31.740	33.160	33.160	42,700,657
2021-12-20	36.020	36.300	32.230	32.260	32.260	61,906,667
2021-12-17	35.530	38.840	34.640	37.010	37.010	67,557,241
2021-12-16	36.230	37.550	35.510	35.560	35.560	52,709,037
2021-12-15	36.590	37.570	35.000	36.310	36.310	51,872,579
2021-12-14	37.790	40.380	36.500	37.370	37.370	76,310,101
2021-12-13	35.900	41.740	35.500	38.120	38.120	94,042,428
2021-12-10	31.350	37.880	31.340	36.480	36.480	96,292,761
2021-12-09	31.970	33.570	31.700	31.800	31.800	48,879,538
2021-12-08	31.200	34.500	30.650	32.600	32.600	61,737,290
2021-12-07	30.000	32.650	29.200	31.880	31.880	63,005,072
2021-12-06	29.910	31.080	29.300	30.400	30.400	40,147,093
2021-12-03	30.000	30.240	29.210	29.600	29.600	30,566,779
2021-12-02	32.100	32.400	29.920	29.980	29.980	54,646,876
2021-12-01	33.000	34.000	32.600	33.110	33.110	46,756,620
2021-11-30	33.110	33.560	32.310	33.200	33.200	42,374,552
2021-11-29	33.000	34.640	31.770	32.810	32.810	51,573,755
2021-11-26	34.300	34.850	32.800	33.810	33.810	48,293,560
2021-11-25	37.180	37.750	33.880	33.900	33.900	75,289,262
2021-11-24	36.640	39.840	35.900	38.000	38.000	91,826,663
2021-11-23	35.000	38.160	33.660	37.500	37.500	86,938,442
2021-11-22	35.060	38.410	34.750	35.890	35.890	69,651,320
2021-11-19	34.380	36.200	34.100	34.510	34.510	62,340,883
2021-11-18	36.460	37.300	33.340	34.480	34.480	82,131,376
2021-11-17	36.500	39.180	36.100	37.190	37.190	62,255,424
2021-11-16	36.670	39.650	36.030	37.680	37.680	70,130,719
2021-11-15	37.600	39.390	35.580	37.650	37.650	67,815,175
2021-11-12	38.300	40.080	36.360	37.890	37.890	78,836,237
2021-11-11	34.900	42.630	34.350	39.580	39.580	95,499,545
2021-11-10	34.990	37.400	34.000	35.740	35.740	88,554,501
2021-11-09	31.240	37.300	30.620	34.930	34.930	105,601,198

← NewerPage 20 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.