Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	12.010	12.570	11.820	12.240	11.905	1,932,100
2024-01-23	12.400	12.630	11.880	12.030	11.701	2,541,797
2024-01-22	13.320	13.520	12.330	12.400	12.061	2,145,912
2024-01-19	13.480	13.780	13.310	13.320	12.956	1,449,150
2024-01-18	13.870	14.050	13.160	13.480	13.111	2,266,000
2024-01-17	14.060	14.380	13.960	13.980	13.598	1,854,533
2024-01-16	14.310	14.400	13.810	14.060	13.675	1,462,812
2024-01-15	14.180	14.180	14.180	14.180	13.792	0
2024-01-12	14.440	14.500	14.160	14.180	13.792	1,177,548
2024-01-11	14.540	14.680	14.370	14.400	14.006	1,203,300
2024-01-10	14.570	14.740	14.380	14.450	14.055	1,011,900
2024-01-09	14.340	14.660	14.240	14.590	14.191	1,143,600
2024-01-08	14.550	14.630	14.340	14.340	13.948	1,015,200
2024-01-05	14.640	14.840	14.490	14.550	14.152	941,000
2024-01-04	14.590	14.720	14.430	14.690	14.288	1,011,400
2024-01-03	14.690	14.690	14.430	14.590	14.191	1,093,065
2024-01-02	14.440	14.750	14.370	14.710	14.308	993,885
2023-12-29	14.250	14.480	14.200	14.420	14.025	947,865
2023-12-28	13.950	14.340	13.700	14.200	13.812	908,975
2023-12-27	13.900	14.020	13.640	13.950	13.568	890,500
2023-12-26	13.930	13.990	13.650	13.720	13.345	790,800
2023-12-25	14.280	14.430	13.900	13.900	13.520	1,033,200
2023-12-22	14.550	14.820	14.190	14.260	13.870	1,045,930
2023-12-21	14.400	14.600	14.070	14.560	14.162	1,183,455
2023-12-20	14.410	14.550	14.310	14.310	13.918	982,900
2023-12-19	14.310	14.470	14.170	14.320	13.928	679,155
2023-12-18	14.530	14.640	14.300	14.380	13.987	899,068
2023-12-15	14.480	14.650	14.400	14.580	14.181	843,756
2023-12-14	14.490	14.620	14.320	14.470	14.074	664,455
2023-12-13	14.430	14.590	14.330	14.440	14.045	767,100
2023-12-12	14.380	14.500	14.170	14.480	14.084	1,065,024
2023-12-11	14.170	14.540	14.060	14.370	13.977	1,758,792
2023-12-08	14.850	14.850	14.140	14.170	13.782	1,528,500
2023-12-07	14.830	14.930	14.650	14.780	14.376	1,227,800
2023-12-06	14.750	14.950	14.680	14.780	14.376	1,025,600
2023-12-05	14.940	15.000	14.750	14.780	14.376	887,400
2023-12-04	14.930	14.970	14.780	14.910	14.502	1,008,456
2023-12-01	15.010	15.050	14.870	14.880	14.473	1,004,422
2023-11-30	15.030	15.130	14.850	15.010	14.599	907,122
2023-11-29	15.140	15.170	14.950	15.090	14.677	1,009,600
2023-11-28	14.960	15.180	14.890	15.120	14.706	965,900
2023-11-27	14.990	15.050	14.760	14.930	14.522	913,312
2023-11-24	15.170	15.200	14.860	14.990	14.580	1,048,800
2023-11-23	15.020	15.150	14.940	15.140	14.726	909,055
2023-11-22	15.070	15.150	14.910	14.960	14.551	889,813
2023-11-21	15.100	15.340	15.070	15.120	14.706	1,016,810
2023-11-20	14.990	15.150	14.900	15.130	14.716	1,422,500
2023-11-17	15.080	15.080	14.920	14.980	14.570	1,454,255
2023-11-16	15.050	15.140	14.940	15.080	14.667	1,217,715
2023-11-15	15.040	15.130	14.900	15.040	14.629	1,121,895
2023-11-14	15.080	15.100	14.820	15.030	14.619	1,051,755
2023-11-13	14.870	15.080	14.850	15.080	14.667	1,483,518
2023-11-10	14.800	14.850	14.610	14.780	14.376	917,900
2023-11-09	14.900	14.920	14.680	14.760	14.356	1,104,700
2023-11-08	15.000	15.060	14.770	14.840	14.434	1,359,556
2023-11-07	14.990	14.990	14.790	14.960	14.551	1,302,000
2023-11-06	14.910	15.070	14.800	14.930	14.522	1,207,000
2023-11-03	14.830	15.070	14.790	14.880	14.473	1,164,256
2023-11-02	14.870	14.980	14.700	14.830	14.424	1,148,900
2023-11-01	14.770	14.950	14.650	14.920	14.512	1,042,500

← NewerPage 12 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.