Shenzhen Zqgame historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 26.800 | 27.350 | 25.390 | 25.690 | 25.690 | 61,763,472 |
| 2024-10-28 | 25.000 | 28.200 | 24.800 | 27.830 | 27.830 | 78,095,762 |
| 2024-10-25 | 25.600 | 27.390 | 24.400 | 26.210 | 26.210 | 82,714,408 |
| 2024-10-24 | 22.110 | 24.510 | 21.660 | 23.810 | 23.810 | 60,741,705 |
| 2024-10-23 | 22.100 | 24.360 | 21.560 | 23.130 | 23.130 | 61,469,093 |
| 2024-10-22 | 25.500 | 26.430 | 22.880 | 23.200 | 23.200 | 102,608,411 |
| 2024-10-21 | 19.500 | 24.000 | 19.380 | 24.000 | 24.000 | 71,344,103 |
| 2024-10-18 | 19.540 | 21.300 | 18.330 | 20.000 | 20.000 | 72,957,399 |
| 2024-10-17 | 18.820 | 22.000 | 18.080 | 20.150 | 20.150 | 86,670,630 |
| 2024-10-16 | 17.960 | 19.800 | 17.240 | 19.010 | 19.010 | 81,325,237 |
| 2024-10-15 | 14.340 | 16.840 | 14.340 | 16.840 | 16.840 | 36,988,480 |
| 2024-10-14 | 13.790 | 14.050 | 13.280 | 14.030 | 14.030 | 10,710,990 |
| 2024-10-11 | 14.400 | 14.400 | 13.200 | 13.450 | 13.450 | 10,446,892 |
| 2024-10-10 | 14.300 | 15.200 | 14.010 | 14.350 | 14.350 | 14,627,739 |
| 2024-10-09 | 16.440 | 16.440 | 14.270 | 14.280 | 14.280 | 26,706,959 |
| 2024-10-08 | 17.600 | 17.600 | 15.520 | 17.340 | 17.340 | 37,102,723 |
| 2024-09-30 | 13.420 | 14.860 | 12.970 | 14.750 | 14.750 | 31,094,350 |
| 2024-09-27 | 11.900 | 12.800 | 11.760 | 12.530 | 12.530 | 18,126,552 |
| 2024-09-26 | 11.310 | 11.650 | 11.310 | 11.650 | 11.650 | 9,677,413 |
| 2024-09-25 | 11.270 | 11.750 | 11.210 | 11.380 | 11.380 | 12,920,061 |
| 2024-09-24 | 10.830 | 11.250 | 10.680 | 11.150 | 11.150 | 10,707,549 |
| 2024-09-23 | 10.890 | 10.940 | 10.770 | 10.820 | 10.820 | 4,352,498 |
| 2024-09-20 | 10.850 | 10.950 | 10.750 | 10.900 | 10.900 | 5,784,300 |
| 2024-09-19 | 10.500 | 10.900 | 10.450 | 10.840 | 10.840 | 8,919,800 |
| 2024-09-18 | 10.890 | 10.980 | 10.250 | 10.500 | 10.500 | 11,253,050 |
| 2024-09-13 | 10.970 | 11.600 | 10.880 | 11.070 | 11.070 | 17,019,400 |
| 2024-09-12 | 10.790 | 11.240 | 10.780 | 10.850 | 10.850 | 6,630,700 |
| 2024-09-11 | 10.800 | 10.920 | 10.740 | 10.790 | 10.790 | 2,957,100 |
| 2024-09-10 | 10.880 | 10.950 | 10.560 | 10.900 | 10.900 | 4,793,928 |
| 2024-09-09 | 10.820 | 10.890 | 10.600 | 10.800 | 10.800 | 4,032,910 |
| 2024-09-06 | 10.950 | 11.040 | 10.750 | 10.780 | 10.780 | 4,961,700 |
| 2024-09-05 | 10.680 | 11.300 | 10.680 | 10.940 | 10.940 | 7,764,800 |
| 2024-09-04 | 10.860 | 10.930 | 10.670 | 10.700 | 10.700 | 4,172,900 |
| 2024-09-03 | 10.900 | 10.950 | 10.760 | 10.930 | 10.930 | 6,126,083 |
| 2024-09-02 | 11.110 | 11.280 | 10.770 | 10.810 | 10.810 | 14,427,183 |
| 2024-08-30 | 10.290 | 12.030 | 10.290 | 11.460 | 11.460 | 22,429,771 |
| 2024-08-29 | 10.200 | 10.370 | 10.120 | 10.310 | 10.310 | 4,128,100 |
| 2024-08-28 | 10.220 | 10.360 | 9.960 | 10.320 | 10.320 | 4,591,851 |
| 2024-08-27 | 10.310 | 10.530 | 10.110 | 10.120 | 10.120 | 4,250,800 |
| 2024-08-26 | 10.300 | 10.450 | 10.160 | 10.330 | 10.330 | 3,798,902 |
| 2024-08-23 | 10.260 | 10.370 | 10.140 | 10.240 | 10.240 | 4,193,400 |
| 2024-08-22 | 10.410 | 10.660 | 10.250 | 10.260 | 10.260 | 5,386,400 |
| 2024-08-21 | 10.700 | 11.080 | 10.450 | 10.490 | 10.490 | 7,873,532 |
| 2024-08-20 | 10.680 | 10.980 | 10.540 | 10.720 | 10.720 | 7,562,900 |
| 2024-08-19 | 10.710 | 10.850 | 10.590 | 10.700 | 10.700 | 5,769,701 |
| 2024-08-16 | 10.910 | 10.950 | 10.660 | 10.690 | 10.690 | 6,561,302 |
| 2024-08-15 | 10.350 | 11.200 | 10.290 | 10.860 | 10.860 | 11,977,725 |
| 2024-08-14 | 10.300 | 10.700 | 10.210 | 10.460 | 10.460 | 9,258,997 |
| 2024-08-13 | 10.200 | 10.340 | 9.950 | 10.290 | 10.290 | 9,089,801 |
| 2024-08-12 | 10.320 | 11.230 | 10.200 | 10.290 | 10.290 | 21,660,273 |
| 2024-08-09 | 12.580 | 12.830 | 12.190 | 12.260 | 12.260 | 8,730,100 |
| 2024-08-08 | 12.500 | 13.100 | 12.220 | 12.800 | 12.800 | 12,975,484 |
| 2024-08-07 | 12.980 | 13.130 | 12.610 | 12.680 | 12.680 | 12,604,400 |
| 2024-08-06 | 12.670 | 13.660 | 12.580 | 13.290 | 13.290 | 20,746,563 |
| 2024-08-05 | 12.330 | 13.250 | 12.180 | 12.800 | 12.800 | 23,640,305 |
| 2024-08-02 | 11.900 | 12.160 | 11.860 | 12.090 | 12.090 | 5,618,200 |
| 2024-08-01 | 12.000 | 12.140 | 11.990 | 12.080 | 12.080 | 5,785,300 |
| 2024-07-31 | 11.710 | 12.110 | 11.710 | 12.060 | 12.060 | 7,944,327 |
| 2024-07-30 | 11.720 | 11.930 | 11.720 | 11.780 | 11.780 | 5,061,693 |
| 2024-07-29 | 10.820 | 12.100 | 10.740 | 11.990 | 11.990 | 12,654,170 |
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.