Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.240	14.310	13.660	13.710	13.710	9,179,700
2026-01-16	14.060	14.390	13.870	14.270	14.270	8,376,300
2026-01-15	14.200	14.470	13.890	14.050	14.050	10,285,101
2026-01-14	13.710	14.560	13.710	14.190	14.190	16,651,121
2026-01-13	13.220	14.470	13.070	13.690	13.690	20,225,221
2026-01-12	12.830	13.210	12.830	13.180	13.180	8,184,602
2026-01-09	12.920	13.070	12.710	12.840	12.840	6,790,900
2026-01-08	12.970	13.080	12.860	12.920	12.920	5,461,278
2026-01-07	13.000	13.350	12.900	12.930	12.930	7,925,202
2026-01-06	12.980	13.100	12.870	12.990	12.990	6,930,000
2026-01-05	12.810	13.100	12.800	12.960	12.960	9,680,800
2025-12-31	12.400	12.580	12.350	12.560	12.560	4,460,200
2025-12-30	12.330	12.570	12.300	12.400	12.400	6,589,900
2025-12-29	12.240	12.250	12.090	12.170	12.170	3,607,600
2025-12-26	12.330	12.400	12.170	12.200	12.200	5,340,801
2025-12-25	12.180	12.390	12.120	12.320	12.320	4,491,400
2025-12-24	11.910	12.200	11.880	12.180	12.180	5,075,400
2025-12-23	11.790	11.970	11.790	11.910	11.910	4,516,800
2025-12-22	11.710	11.920	11.700	11.770	11.770	4,492,300
2025-12-19	11.410	11.700	11.410	11.650	11.650	3,755,300
2025-12-18	11.390	11.760	11.380	11.400	11.400	5,607,894
2025-12-17	11.180	11.480	10.950	11.470	11.470	8,908,200
2025-12-16	11.630	11.710	11.220	11.240	11.240	6,241,230
2025-12-15	11.480	11.820	11.470	11.660	11.660	4,758,700
2025-12-12	11.860	11.950	11.590	11.630	11.630	4,580,400
2025-12-11	11.980	12.050	11.830	11.840	11.840	5,117,600
2025-12-10	12.200	12.220	11.890	11.970	11.970	5,696,142
2025-12-09	12.280	12.340	12.150	12.200	12.200	4,981,400
2025-12-08	12.100	12.410	12.050	12.290	12.290	6,389,100
2025-12-05	11.700	12.120	11.640	12.110	12.110	7,214,000
2025-12-04	12.010	12.100	11.690	11.690	11.690	6,590,100
2025-12-03	12.260	12.310	12.040	12.040	12.040	5,930,501
2025-12-02	12.220	12.260	11.980	12.150	12.150	5,695,211
2025-12-01	12.240	12.500	12.220	12.270	12.270	5,591,201
2025-11-28	12.230	12.290	12.080	12.200	12.200	4,999,466
2025-11-27	12.180	12.370	12.170	12.220	12.220	5,531,900
2025-11-26	12.230	12.460	12.180	12.210	12.210	6,814,800
2025-11-25	12.180	12.390	12.130	12.230	12.230	7,495,200
2025-11-24	12.010	12.280	11.670	12.100	12.100	9,638,100
2025-11-21	12.420	12.640	11.920	11.940	11.940	11,482,102
2025-11-20	12.650	12.740	12.260	12.550	12.550	8,535,400
2025-11-19	13.000	13.000	12.370	12.650	12.650	9,618,843
2025-11-18	13.110	13.320	12.930	13.040	13.040	8,814,700
2025-11-17	12.860	13.200	12.860	13.110	13.110	7,889,000
2025-11-14	13.020	13.090	12.800	12.840	12.840	6,828,601
2025-11-13	12.780	13.140	12.740	13.030	13.030	8,797,000
2025-11-12	12.480	12.880	12.420	12.840	12.840	13,309,800
2025-11-11	12.230	12.590	12.230	12.420	12.420	6,098,600
2025-11-10	12.350	12.390	12.140	12.240	12.240	5,440,702
2025-11-07	12.280	12.400	12.230	12.350	12.350	6,354,042
2025-11-06	12.480	12.550	12.210	12.290	12.290	9,495,502
2025-11-05	12.430	12.690	12.420	12.500	12.500	5,984,700
2025-11-04	12.640	12.700	12.450	12.580	12.580	7,853,900
2025-11-03	12.490	12.880	12.490	12.640	12.640	9,515,810
2025-10-31	12.150	12.550	12.150	12.470	12.470	8,084,200
2025-10-30	11.950	12.350	11.950	12.140	12.140	10,947,000
2025-10-29	12.050	12.130	11.870	11.970	11.970	9,524,342
2025-10-28	11.750	11.980	11.740	11.860	11.860	6,706,300
2025-10-27	11.800	11.860	11.700	11.800	11.800	5,776,800
2025-10-24	12.070	12.160	11.730	11.770	11.770	10,980,800

← NewerPage 4 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.