Shenzhen Zqgame historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 32.550 | 34.400 | 30.230 | 32.010 | 32.010 | 92,238,515 |
| 2021-11-05 | 31.220 | 37.500 | 30.400 | 32.880 | 32.880 | 120,123,367 |
| 2021-11-04 | 28.100 | 32.700 | 27.000 | 32.700 | 32.700 | 98,211,700 |
| 2021-11-03 | 26.820 | 30.880 | 26.820 | 27.250 | 27.250 | 101,986,824 |
| 2021-11-02 | 26.200 | 27.400 | 24.950 | 26.240 | 26.240 | 94,768,774 |
| 2021-11-01 | 23.190 | 25.750 | 23.190 | 25.750 | 25.750 | 107,743,572 |
| 2021-10-29 | 18.510 | 21.460 | 18.510 | 21.460 | 21.460 | 81,574,878 |
| 2021-10-28 | 18.600 | 18.950 | 17.610 | 17.880 | 17.880 | 48,028,845 |
| 2021-10-27 | 19.320 | 19.980 | 18.530 | 18.690 | 18.690 | 64,370,737 |
| 2021-10-26 | 20.190 | 21.230 | 19.250 | 19.550 | 19.550 | 82,927,316 |
| 2021-10-25 | 19.490 | 22.880 | 18.550 | 21.940 | 21.940 | 98,771,928 |
| 2021-10-22 | 15.640 | 19.130 | 15.640 | 19.130 | 19.130 | 79,899,350 |
| 2021-10-21 | 16.000 | 16.650 | 15.600 | 15.940 | 15.940 | 51,995,472 |
| 2021-10-20 | 14.810 | 16.200 | 14.660 | 15.600 | 15.600 | 58,213,877 |
| 2021-10-19 | 14.340 | 15.530 | 14.190 | 15.000 | 15.000 | 49,580,314 |
| 2021-10-18 | 14.170 | 14.690 | 13.670 | 14.510 | 14.510 | 36,728,394 |
| 2021-10-15 | 14.770 | 15.170 | 13.970 | 14.090 | 14.090 | 43,016,571 |
| 2021-10-14 | 15.430 | 15.460 | 14.500 | 14.870 | 14.870 | 53,583,711 |
← NewerPage 21 of 21 · 1,218 trading days
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.