Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.080	12.230	11.890	12.070	12.070	6,921,900
2025-10-22	11.760	12.160	11.760	12.030	12.030	6,683,200
2025-10-21	11.900	12.000	11.740	11.850	11.850	6,676,001
2025-10-20	11.530	11.920	11.440	11.850	11.850	9,671,702
2025-10-17	11.380	11.730	11.360	11.500	11.500	9,608,100
2025-10-16	11.350	11.550	11.300	11.370	11.370	5,331,702
2025-10-15	11.300	11.370	11.160	11.350	11.350	5,791,800
2025-10-14	11.510	11.630	11.180	11.270	11.270	6,248,000
2025-10-13	11.110	11.470	11.090	11.470	11.470	6,012,800
2025-10-10	11.660	11.790	11.600	11.610	11.610	5,841,300
2025-10-09	12.040	12.130	11.600	11.610	11.610	9,394,300
2025-09-30	11.920	12.050	11.850	11.970	11.970	3,863,401
2025-09-29	11.920	12.020	11.710	11.920	11.920	4,441,129
2025-09-26	12.070	12.120	11.890	11.920	11.920	5,001,110
2025-09-25	12.020	12.400	12.020	12.120	12.120	7,000,800
2025-09-24	11.760	12.140	11.650	12.090	12.090	7,028,243
2025-09-23	12.140	12.170	11.500	11.730	11.730	10,550,200
2025-09-22	12.030	12.300	11.950	12.200	12.200	5,524,701
2025-09-19	12.140	12.340	11.910	12.030	12.030	9,223,900
2025-09-18	12.510	12.660	12.040	12.110	12.110	13,134,302
2025-09-17	12.920	13.000	12.500	12.510	12.510	12,919,701
2025-09-16	13.000	13.410	12.860	13.010	13.010	9,951,201
2025-09-15	12.600	13.150	12.570	13.140	13.140	12,848,700
2025-09-12	12.250	13.560	12.250	12.870	12.870	17,484,101
2025-09-11	12.520	12.580	12.260	12.330	12.330	10,251,712
2025-09-10	11.940	12.570	11.940	12.520	12.520	13,919,486
2025-09-09	12.010	12.350	11.880	12.020	12.020	11,051,200
2025-09-08	11.650	12.060	11.650	12.000	12.000	10,782,344
2025-09-05	11.310	11.570	11.270	11.570	11.570	6,024,001
2025-09-04	11.480	11.510	11.150	11.280	11.280	8,277,300
2025-09-03	11.620	11.850	11.340	11.380	11.380	10,166,100
2025-09-02	11.610	11.690	11.360	11.620	11.620	8,203,416
2025-09-01	11.480	11.710	11.430	11.610	11.610	7,795,800
2025-08-29	11.640	11.890	11.380	11.400	11.400	9,950,102
2025-08-28	11.690	11.880	11.110	11.640	11.640	15,452,204
2025-08-27	12.360	12.390	11.770	11.840	11.840	15,456,705
2025-08-26	12.190	12.680	12.050	12.310	12.310	15,807,616
2025-08-25	11.700	12.120	11.700	11.880	11.880	12,460,462
2025-08-22	11.800	11.980	11.580	11.660	11.660	11,841,572
2025-08-21	11.420	12.180	11.400	11.770	11.770	22,643,600
2025-08-20	11.030	11.640	10.970	11.300	11.300	12,843,500
2025-08-19	11.150	11.190	10.880	11.090	11.090	9,843,732
2025-08-18	10.750	11.360	10.740	11.040	11.040	16,118,632
2025-08-15	10.430	10.670	10.420	10.640	10.640	8,087,600
2025-08-14	10.600	10.860	10.450	10.470	10.470	11,383,200
2025-08-13	10.450	10.740	10.420	10.590	10.590	10,283,601
2025-08-12	10.480	10.640	10.430	10.480	10.480	6,221,788
2025-08-11	10.520	10.550	10.400	10.500	10.500	6,103,698
2025-08-08	10.650	10.720	10.480	10.500	10.500	6,181,700
2025-08-07	10.520	10.780	10.470	10.680	10.680	7,613,790
2025-08-06	10.500	10.550	10.450	10.520	10.520	5,694,588
2025-08-05	10.500	10.550	10.450	10.510	10.510	3,893,600
2025-08-04	10.290	10.550	10.210	10.500	10.500	4,820,318
2025-08-01	10.290	10.380	10.230	10.350	10.350	4,985,100
2025-07-31	10.510	10.560	10.250	10.280	10.280	7,712,300
2025-07-30	10.710	10.730	10.460	10.540	10.540	6,902,700
2025-07-29	10.700	10.740	10.600	10.720	10.720	5,564,401
2025-07-28	10.760	10.840	10.600	10.710	10.710	6,297,802
2025-07-25	10.920	10.950	10.710	10.750	10.750	7,818,200
2025-07-24	10.670	11.060	10.620	10.880	10.880	15,522,614

← NewerPage 5 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.