Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	8.760	8.790	8.360	8.420	8.420	16,735,198
2025-04-23	8.530	8.870	8.510	8.760	8.760	16,972,042
2025-04-22	8.520	8.730	8.470	8.490	8.490	12,608,100
2025-04-21	8.530	8.570	8.370	8.520	8.520	14,657,052
2025-04-18	8.800	8.800	8.470	8.600	8.600	12,691,395
2025-04-17	8.830	9.040	8.780	8.780	8.780	10,213,021
2025-04-16	9.180	9.190	8.840	8.970	8.970	12,575,200
2025-04-15	9.160	9.510	9.150	9.250	9.250	14,212,887
2025-04-14	9.180	9.300	9.080	9.160	9.160	14,713,961
2025-04-11	8.780	9.410	8.780	9.050	9.050	16,014,100
2025-04-10	8.880	9.150	8.870	8.910	8.910	16,121,624
2025-04-09	8.450	8.850	7.800	8.710	8.710	19,306,700
2025-04-08	8.740	9.050	8.480	8.770	8.770	16,808,719
2025-04-07	10.040	10.150	8.570	8.570	8.570	23,402,495
2025-04-03	10.800	11.040	10.650	10.710	10.710	10,571,600
2025-04-02	11.050	11.160	10.930	10.940	10.940	11,089,502
2025-04-01	10.930	11.270	10.820	11.150	11.150	16,800,298
2025-03-31	10.740	10.950	10.410	10.880	10.880	15,379,857
2025-03-28	10.970	11.060	10.600	10.600	10.600	14,869,348
2025-03-27	10.580	11.110	10.530	10.970	10.970	20,519,151
2025-03-26	10.460	10.850	10.430	10.640	10.640	17,807,100
2025-03-25	10.420	10.770	10.360	10.460	10.460	19,899,546
2025-03-24	11.580	11.630	10.430	10.560	10.560	37,202,872
2025-03-21	11.560	11.970	11.430	11.610	11.610	33,322,781
2025-03-20	11.400	11.840	11.260	11.650	11.650	48,302,740
2025-03-19	11.630	12.750	11.630	11.970	11.970	85,459,256
2025-03-18	14.540	14.540	14.540	14.540	14.540	946,200
2025-03-17	18.170	18.170	18.170	18.170	18.170	0
2025-03-14	17.300	18.230	17.200	18.170	18.170	18,298,962
2025-03-13	17.930	17.940	17.210	17.410	17.410	10,922,601
2025-03-12	17.650	18.170	17.550	18.010	18.010	13,185,320
2025-03-11	17.300	17.680	17.300	17.520	17.520	6,814,500
2025-03-10	17.610	17.770	17.400	17.640	17.640	7,950,800
2025-03-07	18.320	18.330	17.640	17.780	17.780	13,131,300
2025-03-06	17.780	18.440	17.730	18.330	18.330	17,179,610
2025-03-05	17.650	17.820	17.300	17.610	17.610	9,259,602
2025-03-04	17.600	17.970	17.480	17.750	17.750	8,324,500
2025-03-03	17.690	18.100	17.230	17.760	17.760	11,636,900
2025-02-28	18.950	18.950	17.390	17.530	17.530	21,012,762
2025-02-27	18.880	19.600	18.800	19.190	19.190	23,737,843
2025-02-26	19.600	20.190	18.880	19.080	19.080	21,732,489
2025-02-25	18.800	19.900	18.550	19.330	19.330	26,812,150
2025-02-24	19.190	19.490	18.720	19.300	19.300	22,162,980
2025-02-21	18.590	19.200	18.110	19.070	19.070	27,327,275
2025-02-20	18.730	19.060	18.200	18.390	18.390	19,169,298
2025-02-19	18.200	18.970	18.020	18.920	18.920	20,926,379
2025-02-18	19.860	20.180	18.850	18.930	18.930	28,911,103
2025-02-17	20.000	20.380	19.300	19.440	19.440	36,928,900
2025-02-14	18.680	19.880	18.230	19.570	19.570	40,524,648
2025-02-13	18.530	19.900	18.030	19.200	19.200	37,076,092
2025-02-12	18.350	18.900	18.340	18.690	18.690	19,810,800
2025-02-11	18.880	18.880	18.220	18.330	18.330	20,887,911
2025-02-10	19.100	19.300	18.420	18.970	18.970	32,478,811
2025-02-07	17.100	18.400	17.030	18.160	18.160	27,035,212
2025-02-06	16.930	17.330	16.570	17.250	17.250	14,391,310
2025-02-05	16.370	16.880	16.240	16.770	16.770	13,075,600
2025-01-27	16.430	16.630	16.040	16.070	16.070	6,793,000
2025-01-24	16.090	16.370	15.800	16.330	16.330	8,262,400
2025-01-23	16.200	16.610	16.000	16.000	16.000	10,454,901
2025-01-22	16.340	16.500	15.800	15.910	15.910	10,544,601

← NewerPage 7 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.