Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.340	13.340	12.700	12.700	12.700	21,364,000
2026-04-22	13.210	13.700	12.680	13.520	13.520	34,461,262
2026-04-21	13.510	14.110	13.240	13.350	13.350	27,349,400
2026-04-20	13.670	14.100	13.350	13.560	13.560	29,372,730
2026-04-17	13.550	14.350	13.450	14.000	14.000	43,367,719
2026-04-16	13.380	14.330	13.150	13.780	13.780	57,216,219
2026-04-14	12.500	13.160	12.500	13.060	13.060	12,061,510
2026-04-13	12.320	12.650	12.320	12.530	12.530	6,195,823
2026-04-10	12.610	12.820	12.560	12.600	12.600	5,572,400
2026-04-09	12.550	12.660	12.320	12.560	12.560	5,990,996
2026-04-08	12.410	12.660	12.410	12.660	12.660	6,591,877
2026-04-07	11.700	12.320	11.700	12.120	12.120	6,400,390
2026-04-03	12.190	12.270	11.730	11.730	11.730	5,596,400
2026-04-02	12.510	12.510	12.110	12.150	12.150	6,831,100
2026-04-01	12.590	12.710	12.210	12.620	12.620	11,552,120
2026-03-31	13.160	13.180	12.350	12.370	12.370	14,883,600
2026-03-30	12.870	13.270	12.820	13.170	13.170	6,483,300
2026-03-27	13.050	13.310	13.050	13.170	13.170	7,993,500
2026-03-26	13.050	13.230	12.880	13.030	13.030	7,234,983
2026-03-25	12.800	13.290	12.790	13.110	13.110	7,816,300
2026-03-24	12.330	12.690	12.170	12.680	12.680	8,611,603
2026-03-23	12.400	12.690	12.000	12.090	12.090	9,475,604
2026-03-20	13.130	13.220	12.700	12.790	12.790	7,764,503
2026-03-19	13.240	13.340	12.950	13.070	13.070	5,913,400
2026-03-18	13.070	13.480	13.030	13.420	13.420	6,686,600
2026-03-17	13.510	13.540	13.100	13.100	13.100	5,954,000
2026-03-16	13.530	13.580	13.310	13.430	13.430	6,202,600
2026-03-13	13.650	13.740	13.450	13.570	13.570	5,589,200
2026-03-12	13.910	13.980	13.630	13.650	13.650	6,799,501
2026-03-11	14.350	14.370	13.920	14.000	14.000	7,211,101
2026-03-10	14.240	14.570	14.180	14.270	14.270	7,913,000
2026-03-09	13.570	14.040	13.400	14.010	14.010	7,495,500
2026-03-06	13.740	14.020	13.740	13.850	13.850	4,337,800
2026-03-05	13.950	14.020	13.720	13.850	13.850	4,947,900
2026-03-04	13.250	13.810	13.250	13.690	13.690	5,986,100
2026-03-03	14.150	14.210	13.450	13.480	13.480	10,599,700
2026-03-02	14.200	14.310	13.890	14.030	14.030	7,477,300
2026-02-27	14.180	14.470	14.140	14.450	14.450	7,303,063
2026-02-26	14.420	14.510	14.160	14.180	14.180	5,859,800
2026-02-25	14.380	14.500	14.280	14.420	14.420	5,014,008
2026-02-24	14.260	14.560	14.210	14.240	14.240	5,002,200
2026-02-13	14.090	14.350	14.050	14.230	14.230	4,667,600
2026-02-12	14.290	14.290	14.000	14.060	14.060	4,670,711
2026-02-11	14.340	14.350	14.080	14.240	14.240	4,519,800
2026-02-10	14.100	14.410	14.040	14.280	14.280	5,116,336
2026-02-09	14.030	14.290	14.000	14.080	14.080	5,196,100
2026-02-06	13.500	14.110	13.400	13.860	13.860	9,422,200
2026-02-05	13.260	13.830	13.260	13.530	13.530	7,996,200
2026-02-04	13.400	13.680	13.310	13.340	13.340	4,441,700
2026-02-03	13.070	13.470	13.070	13.440	13.440	5,366,100
2026-02-02	13.150	13.410	12.950	12.950	12.950	5,298,878
2026-01-30	12.880	13.340	12.820	13.270	13.270	8,078,794
2026-01-29	13.490	13.690	12.880	12.990	12.990	10,063,800
2026-01-28	13.830	13.970	13.540	13.580	13.580	5,278,385
2026-01-27	14.020	14.250	13.750	13.950	13.950	5,166,201
2026-01-26	13.930	14.020	13.640	14.020	14.020	5,776,565
2026-01-23	13.890	14.020	13.770	13.900	13.900	3,962,601
2026-01-22	13.670	13.830	13.570	13.810	13.810	3,944,994
2026-01-21	13.300	13.700	13.290	13.640	13.640	4,762,601
2026-01-20	13.630	14.060	13.320	13.390	13.390	9,955,600

← NewerPage 3 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.