Shenzhen Zqgame historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	16.340	16.500	15.800	15.910	15.910	10,544,601
2025-01-21	16.540	16.820	16.320	16.600	16.600	9,814,391
2025-01-20	16.500	16.710	16.250	16.400	16.400	7,084,110
2025-01-17	16.500	16.730	16.330	16.440	16.440	7,875,100
2025-01-16	16.790	16.920	16.470	16.640	16.640	12,303,000
2025-01-15	16.500	17.000	16.490	16.690	16.690	16,980,700
2025-01-14	15.620	16.490	15.580	16.490	16.490	13,003,622
2025-01-13	15.090	15.480	14.770	15.450	15.450	7,312,405
2025-01-10	16.090	16.450	15.330	15.350	15.350	10,515,400
2025-01-09	15.580	16.240	15.510	16.070	16.070	10,606,045
2025-01-08	15.720	15.850	15.170	15.760	15.760	9,493,547
2025-01-07	15.280	15.690	15.220	15.690	15.690	7,336,400
2025-01-06	15.150	15.580	14.610	15.280	15.280	9,603,869
2025-01-03	16.500	16.580	15.160	15.200	15.200	12,745,966
2025-01-02	16.670	16.970	16.100	16.390	16.390	10,307,684
2024-12-31	17.490	17.690	16.730	16.780	16.780	9,648,903
2024-12-30	17.540	17.540	16.710	17.360	17.360	8,453,902
2024-12-27	17.610	17.880	17.210	17.540	17.540	9,409,800
2024-12-26	17.500	17.750	17.360	17.450	17.450	8,831,801
2024-12-25	18.000	18.020	16.900	17.360	17.360	13,082,702
2024-12-24	18.050	18.350	17.730	18.160	18.160	12,088,214
2024-12-23	19.690	19.690	18.000	18.090	18.090	20,637,741
2024-12-20	19.730	20.000	19.520	19.690	19.690	18,052,004
2024-12-19	19.700	20.530	19.520	20.050	20.050	20,004,498
2024-12-18	19.220	19.980	18.850	19.510	19.510	18,240,272
2024-12-17	20.770	20.870	19.320	19.470	19.470	28,852,820
2024-12-16	22.480	22.690	21.100	21.180	21.180	41,249,968
2024-12-13	22.020	25.080	22.020	23.080	23.080	66,794,734
2024-12-12	20.510	22.060	20.510	21.400	21.400	33,403,108
2024-12-11	20.880	20.980	20.400	20.710	20.710	18,186,200
2024-12-10	20.990	21.830	20.320	20.800	20.800	34,966,142
2024-12-09	20.600	20.700	19.900	20.210	20.210	17,487,089
2024-12-06	19.960	20.680	19.640	20.620	20.620	28,540,403
2024-12-05	19.370	19.990	19.210	19.980	19.980	16,140,300
2024-12-04	19.900	19.960	19.210	19.370	19.370	13,470,801
2024-12-03	19.970	20.090	19.550	19.940	19.940	16,684,701
2024-12-02	19.900	20.460	19.800	20.140	20.140	17,003,299
2024-11-29	19.830	20.430	19.300	20.000	20.000	22,016,928
2024-11-28	20.200	20.980	19.930	20.020	20.020	24,281,371
2024-11-27	19.050	20.150	18.720	20.140	20.140	21,523,923
2024-11-26	19.690	20.370	19.150	19.300	19.300	17,079,035
2024-11-25	20.020	20.350	18.870	19.680	19.680	18,237,846
2024-11-22	20.300	21.430	19.660	19.890	19.890	27,399,400
2024-11-21	20.440	21.290	19.910	20.400	20.400	25,713,498
2024-11-20	19.270	20.560	19.090	20.280	20.280	21,557,220
2024-11-19	18.650	19.260	18.270	19.260	19.260	15,846,685
2024-11-18	20.240	20.400	18.210	18.440	18.440	21,690,847
2024-11-15	20.700	21.800	20.060	20.090	20.090	22,553,958
2024-11-14	21.300	22.510	21.210	21.340	21.340	29,028,800
2024-11-13	21.150	21.690	20.680	21.310	21.310	15,916,416
2024-11-12	22.080	22.130	21.110	21.360	21.360	26,763,215
2024-11-11	21.040	22.980	20.830	22.300	22.300	37,778,170
2024-11-08	21.900	22.220	21.370	21.690	21.690	30,699,065
2024-11-07	21.760	21.960	21.010	21.790	21.790	36,976,811
2024-11-06	20.750	22.670	20.650	22.490	22.490	55,997,667
2024-11-05	19.920	20.990	19.800	20.730	20.730	34,448,937
2024-11-04	19.520	20.170	19.310	20.140	20.140	25,850,533
2024-11-01	21.420	21.900	19.930	19.960	19.960	47,831,058
2024-10-31	21.320	22.940	21.300	22.130	22.130	54,598,438
2024-10-30	22.250	23.830	21.000	21.220	21.220	75,227,084

← NewerPage 8 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.