Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.450	10.570	10.380	10.460	10.460	5,612,250
2025-07-22	10.440	10.640	10.280	10.490	10.490	8,280,201
2025-07-21	10.480	10.480	10.390	10.440	10.440	5,562,184
2025-07-18	10.570	10.610	10.370	10.410	10.410	7,252,200
2025-07-17	10.700	10.760	10.500	10.540	10.540	7,810,900
2025-07-16	10.520	10.760	10.520	10.690	10.690	9,143,700
2025-07-15	10.580	10.730	10.450	10.500	10.500	8,767,280
2025-07-14	10.660	10.760	10.340	10.550	10.550	13,300,376
2025-07-11	11.000	11.180	10.780	10.830	10.830	13,333,530
2025-07-10	10.910	11.270	10.710	10.900	10.900	15,366,200
2025-07-09	10.300	11.170	10.190	11.000	11.000	24,394,495
2025-07-08	10.200	10.440	10.100	10.290	10.290	12,474,400
2025-07-07	9.870	10.480	9.770	10.300	10.300	17,969,901
2025-07-04	9.800	9.950	9.750	9.760	9.760	6,727,001
2025-07-03	9.900	10.040	9.850	9.880	9.880	6,481,900
2025-07-02	9.810	9.890	9.690	9.890	9.890	6,288,201
2025-07-01	9.840	9.880	9.700	9.810	9.810	5,975,500
2025-06-30	9.730	9.960	9.700	9.840	9.840	7,855,401
2025-06-27	9.740	9.820	9.650	9.680	9.680	5,585,400
2025-06-26	9.670	9.850	9.560	9.720	9.720	6,954,474
2025-06-25	9.660	9.750	9.580	9.660	9.660	6,835,600
2025-06-24	9.360	9.710	9.360	9.640	9.640	6,006,200
2025-06-23	9.100	9.370	9.060	9.340	9.340	4,549,500
2025-06-20	9.510	9.620	9.180	9.190	9.190	7,095,400
2025-06-19	9.740	9.830	9.450	9.490	9.490	8,009,020
2025-06-18	9.780	9.900	9.690	9.760	9.760	5,737,500
2025-06-17	10.100	10.150	9.820	9.970	9.970	7,279,760
2025-06-16	9.500	10.080	9.480	10.050	10.050	11,125,942
2025-06-13	9.910	9.910	9.560	9.580	9.580	10,405,500
2025-06-12	10.070	10.150	9.860	9.940	9.940	8,152,000
2025-06-11	9.920	10.100	9.850	10.050	10.050	8,924,571
2025-06-10	9.730	10.070	9.650	9.930	9.930	12,416,717
2025-06-09	9.550	9.760	9.540	9.700	9.700	6,443,588
2025-06-06	9.510	9.640	9.430	9.520	9.520	5,850,517
2025-06-05	9.690	9.730	9.500	9.540	9.540	7,087,300
2025-06-04	9.530	9.730	9.460	9.620	9.620	6,210,601
2025-06-03	9.420	9.750	9.410	9.560	9.560	7,469,137
2025-05-30	9.760	9.950	9.530	9.550	9.550	8,783,000
2025-05-29	9.760	9.950	9.730	9.830	9.830	7,027,100
2025-05-28	9.860	10.040	9.660	9.740	9.740	7,900,500
2025-05-27	9.900	10.080	9.820	9.960	9.960	6,987,401
2025-05-26	9.650	10.070	9.580	9.890	9.890	8,381,800
2025-05-23	9.980	9.990	9.660	9.670	9.670	12,549,357
2025-05-22	10.200	10.440	10.020	10.100	10.100	12,976,100
2025-05-21	10.150	10.610	10.090	10.300	10.300	16,629,503
2025-05-20	9.910	10.290	9.750	10.090	10.090	17,418,700
2025-05-19	9.700	10.380	9.620	10.130	10.130	20,520,528
2025-05-16	9.430	9.610	9.360	9.450	9.450	6,435,800
2025-05-15	9.500	9.650	9.320	9.470	9.470	9,545,000
2025-05-14	9.350	9.500	9.300	9.450	9.450	9,104,690
2025-05-13	9.630	9.960	9.330	9.340	9.340	17,899,500
2025-05-12	9.420	9.600	9.360	9.560	9.560	12,407,094
2025-05-09	9.260	9.940	9.050	9.350	9.350	22,164,385
2025-05-08	9.000	9.300	8.970	9.240	9.240	12,395,890
2025-05-07	8.850	9.240	8.850	9.010	9.010	16,821,299
2025-05-06	8.390	9.040	8.390	8.820	8.820	15,186,147
2025-04-30	8.200	8.600	8.200	8.470	8.470	13,409,447
2025-04-29	8.210	8.330	8.100	8.180	8.180	11,098,400
2025-04-28	8.540	8.560	8.200	8.330	8.330	14,727,204
2025-04-25	8.610	8.780	8.610	8.640	8.640	13,753,108

← NewerPage 6 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.