Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	14.750	14.860	14.610	14.710	14.308	946,700
2023-10-30	14.900	15.030	14.720	14.740	14.337	1,326,200
2023-10-27	14.550	14.950	14.440	14.900	14.492	1,154,900
2023-10-26	14.460	14.770	14.450	14.490	14.094	665,655
2023-10-25	14.510	14.700	14.360	14.690	14.288	1,057,610
2023-10-24	13.730	14.500	13.730	14.440	14.045	1,307,855
2023-10-23	14.000	14.120	13.650	13.700	13.325	965,700
2023-10-20	14.180	14.320	13.980	14.070	13.685	565,400
2023-10-19	14.070	14.500	14.000	14.140	13.753	804,356
2023-10-18	14.440	14.530	14.060	14.120	13.734	846,400
2023-10-17	14.390	14.630	14.300	14.530	14.132	866,773
2023-10-16	14.400	14.480	14.300	14.360	13.967	540,395
2023-10-13	14.760	14.870	14.260	14.390	13.996	1,092,100
2023-10-12	14.740	14.850	14.630	14.820	14.415	701,300
2023-10-11	14.710	14.850	14.570	14.720	14.317	688,656
2023-10-10	14.790	14.880	14.610	14.630	14.230	1,061,055
2023-10-09	15.010	15.150	14.710	14.750	14.346	1,333,800
2023-09-28	15.100	15.180	14.910	15.010	14.599	677,556
2023-09-27	14.900	15.090	14.830	15.010	14.599	682,500
2023-09-26	14.950	15.060	14.860	14.900	14.492	923,500
2023-09-25	15.000	15.150	14.810	14.980	14.570	1,059,400
2023-09-22	14.830	15.120	14.730	15.030	14.619	920,088
2023-09-21	14.920	15.060	14.730	14.830	14.424	1,031,696
2023-09-20	14.960	15.440	14.900	14.920	14.512	1,154,097
2023-09-19	15.380	15.750	15.010	15.060	14.648	2,418,900
2023-09-18	14.590	15.570	14.500	15.380	14.959	3,602,760
2023-09-15	14.610	14.740	14.550	14.590	14.191	1,097,555
2023-09-14	14.650	14.740	14.460	14.600	14.201	1,051,689
2023-09-13	14.740	14.750	14.560	14.640	14.239	1,168,100
2023-09-12	14.750	14.850	14.610	14.740	14.337	1,262,604
2023-09-11	14.870	14.970	14.620	14.750	14.346	1,488,500
2023-09-08	14.930	15.000	14.700	14.870	14.463	1,508,888
2023-09-07	15.290	15.490	14.820	14.930	14.522	1,860,316
2023-09-06	15.500	15.530	15.160	15.230	14.813	1,447,666
2023-09-05	15.580	15.600	15.250	15.430	15.008	2,191,018
2023-09-04	15.350	15.790	15.220	15.660	15.232	3,468,805
2023-09-01	15.070	15.400	15.030	15.280	14.862	3,160,300
2023-08-31	15.540	15.810	14.920	15.050	14.638	3,266,196
2023-08-30	14.900	15.380	14.430	15.260	14.842	4,032,597
2023-08-29	14.670	15.270	14.600	15.260	14.842	1,614,655
2023-08-28	15.100	15.120	14.570	14.670	14.269	2,309,200
2023-08-25	14.450	14.820	14.180	14.400	14.006	1,170,500
2023-08-24	14.520	14.730	14.380	14.540	14.142	779,400
2023-08-23	14.840	14.910	14.430	14.520	14.123	1,008,500
2023-08-22	15.090	15.220	14.600	14.840	14.434	1,622,000
2023-08-21	15.120	15.360	15.100	15.150	14.736	1,237,881
2023-08-18	15.260	15.350	15.140	15.140	14.726	1,514,281
2023-08-17	14.900	15.270	14.750	15.240	14.823	1,604,415
2023-08-16	14.920	15.060	14.820	14.940	14.531	920,768
2023-08-15	14.870	15.060	14.670	14.920	14.512	1,143,854
2023-08-14	14.640	14.890	14.510	14.860	14.453	638,600
2023-08-11	14.850	14.960	14.680	14.690	14.288	741,100
2023-08-10	14.840	14.890	14.700	14.860	14.453	687,800
2023-08-09	14.960	14.960	14.770	14.820	14.415	858,934
2023-08-08	14.910	15.010	14.670	15.000	14.590	1,103,300
2023-08-07	14.880	14.930	14.710	14.800	14.395	1,122,266
2023-08-04	14.970	15.110	14.800	14.830	14.424	1,000,500
2023-08-03	15.010	15.040	14.780	14.890	14.483	730,200
2023-08-02	14.930	15.110	14.880	14.980	14.570	1,047,318
2023-08-01	15.110	15.170	14.840	14.900	14.492	1,522,800

← NewerPage 13 of 21 · 1,212 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.