Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	12.860	13.320	12.600	13.250	12.887	1,777,561
2024-04-26	12.600	13.100	12.580	12.760	12.411	1,588,699
2024-04-25	12.690	12.870	12.390	12.680	12.333	1,061,500
2024-04-24	11.900	12.690	11.850	12.690	12.343	1,639,900
2024-04-23	11.200	12.170	11.200	12.010	11.681	1,880,300
2024-04-22	11.420	11.630	11.050	11.160	10.855	774,200
2024-04-19	11.500	11.840	11.380	11.500	11.185	1,005,300
2024-04-18	11.550	12.060	11.250	11.620	11.302	1,326,500
2024-04-17	10.950	11.830	10.950	11.590	11.273	1,477,449
2024-04-16	11.800	11.800	10.400	10.620	10.329	2,563,898
2024-04-15	12.830	12.930	11.730	11.970	11.643	3,063,300
2024-04-12	13.250	13.380	12.840	12.960	12.605	2,037,100
2024-04-11	12.160	13.920	12.120	13.380	13.014	4,433,000
2024-04-10	12.620	12.620	12.050	12.210	11.876	1,101,000
2024-04-09	12.470	12.690	12.400	12.600	12.255	1,035,300
2024-04-08	12.840	12.840	12.410	12.410	12.070	1,366,400
2024-04-03	12.890	13.000	12.620	12.840	12.489	1,186,900
2024-04-02	12.840	13.040	12.670	12.950	12.596	1,964,629
2024-04-01	13.110	13.800	12.500	12.840	12.489	3,549,052
2024-03-29	12.990	13.110	12.830	13.110	12.751	1,334,125
2024-03-28	12.140	13.070	12.050	12.900	12.547	2,699,200
2024-03-27	12.900	12.980	12.200	12.250	11.915	2,224,991
2024-03-26	12.110	13.250	12.060	12.900	12.547	4,311,291
2024-03-25	12.640	12.730	12.100	12.120	11.788	1,773,831
2024-03-22	12.650	12.920	12.320	12.730	12.382	2,303,447
2024-03-21	12.770	13.480	12.580	12.650	12.304	3,457,755
2024-03-20	12.550	12.870	12.150	12.860	12.508	5,003,431
2024-03-19	11.350	13.520	11.350	12.800	12.450	7,177,296
2024-03-18	11.100	11.350	11.010	11.340	11.030	2,066,100
2024-03-15	10.720	11.110	10.700	11.100	10.796	1,533,451
2024-03-14	10.870	10.870	10.580	10.780	10.485	1,324,200
2024-03-13	10.870	10.930	10.660	10.710	10.417	1,285,966
2024-03-12	10.520	10.860	10.460	10.850	10.553	1,447,123
2024-03-11	10.230	10.500	10.230	10.480	10.193	1,104,700
2024-03-08	10.470	10.470	10.120	10.300	10.018	950,800
2024-03-07	10.350	10.640	10.250	10.300	10.018	1,402,706
2024-03-06	10.240	10.410	10.090	10.280	9.999	1,179,300
2024-03-05	10.380	10.500	10.130	10.190	9.911	1,604,700
2024-03-04	11.130	11.300	10.330	10.500	10.213	2,607,057
2024-03-01	10.640	11.160	10.540	10.980	10.680	2,217,300
2024-02-29	10.450	10.830	10.110	10.650	10.359	2,751,855
2024-02-28	11.830	12.120	10.320	10.360	10.077	5,358,400
2024-02-27	11.400	12.060	11.030	11.940	11.613	3,309,209
2024-02-26	10.560	11.620	10.520	11.400	11.088	3,568,743
2024-02-23	10.060	10.640	10.000	10.580	10.291	2,105,359
2024-02-22	9.570	10.090	9.570	10.060	9.785	2,527,009
2024-02-21	9.150	9.970	9.100	9.610	9.347	3,114,026
2024-02-20	9.170	9.300	8.940	9.230	8.977	1,961,538
2024-02-19	8.900	9.500	8.810	9.190	8.939	3,970,983
2024-02-08	8.180	8.980	7.700	8.900	8.657	4,880,876
2024-02-07	8.590	8.670	7.750	8.060	7.840	5,651,407
2024-02-06	8.220	8.900	7.780	8.730	8.491	5,582,652
2024-02-05	9.990	9.990	8.320	8.660	8.423	4,997,474
2024-02-02	10.580	10.930	9.670	10.060	9.785	2,834,417
2024-02-01	10.750	10.910	10.280	10.610	10.320	2,632,536
2024-01-31	11.700	11.800	10.830	10.880	10.582	2,581,403
2024-01-30	12.320	12.320	11.710	11.760	11.438	1,553,633
2024-01-29	12.940	13.130	12.220	12.240	11.905	1,751,331
2024-01-26	12.800	13.120	12.710	12.930	12.576	1,709,565
2024-01-25	12.270	12.790	12.220	12.760	12.411	1,462,000

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1000 CNY
2026-07-02	0.3000 CNY
2025-07-11	0.1200 CNY
2024-06-24	0.1500 CNY
2023-05-24	0.2500 CNY
2022-04-18	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.