Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	15.050	15.260	14.960	15.190	14.774	2,076,250
2023-07-28	14.820	15.280	14.790	15.070	14.658	1,985,018
2023-07-27	14.970	15.040	14.810	14.870	14.463	1,259,279
2023-07-26	14.850	15.050	14.800	14.970	14.560	1,442,800
2023-07-25	14.590	14.940	14.590	14.890	14.483	1,795,800
2023-07-24	14.700	14.790	14.380	14.570	14.171	1,306,756
2023-07-21	14.340	14.710	14.300	14.690	14.288	1,864,756
2023-07-20	14.640	14.640	14.330	14.440	14.045	846,000
2023-07-19	14.460	14.630	14.410	14.570	14.171	898,541
2023-07-18	14.350	14.510	14.230	14.470	14.074	1,204,256
2023-07-17	14.230	14.340	13.980	14.340	13.948	999,656
2023-07-14	14.250	14.300	14.130	14.150	13.763	498,000
2023-07-13	14.120	14.260	14.120	14.210	13.821	497,600
2023-07-12	14.300	14.390	14.090	14.110	13.724	580,600
2023-07-11	14.190	14.320	14.190	14.290	13.899	512,900
2023-07-10	14.150	14.360	14.140	14.190	13.802	604,700
2023-07-07	14.140	14.220	14.080	14.080	13.695	420,800
2023-07-06	14.160	14.260	14.120	14.150	13.763	365,200
2023-07-05	14.310	14.370	14.130	14.190	13.802	737,500
2023-07-04	14.210	14.350	14.140	14.310	13.918	571,700
2023-07-03	14.220	14.430	14.200	14.230	13.841	691,655
2023-06-30	14.230	14.310	14.170	14.230	13.841	664,400
2023-06-29	14.100	14.240	13.880	14.180	13.792	996,300
2023-06-28	13.920	13.950	13.670	13.930	13.549	759,100
2023-06-27	13.550	13.990	13.400	13.930	13.549	1,048,209
2023-06-26	13.670	13.780	13.420	13.470	13.101	765,000
2023-06-21	13.840	13.890	13.660	13.660	13.286	571,800
2023-06-20	13.930	14.000	13.790	13.830	13.452	643,300
2023-06-19	14.210	14.210	13.880	13.960	13.578	1,003,151
2023-06-16	14.290	14.320	14.200	14.210	13.821	636,200
2023-06-15	14.220	14.350	14.180	14.290	13.899	593,538
2023-06-14	14.260	14.470	14.140	14.290	13.899	721,066
2023-06-13	14.270	14.440	14.210	14.260	13.870	748,100
2023-06-12	14.040	14.430	13.620	14.390	13.996	1,448,755
2023-06-09	14.210	14.580	14.070	14.090	13.705	1,156,800
2023-06-08	14.060	14.330	13.970	14.250	13.860	926,000
2023-06-07	14.020	14.260	14.020	14.150	13.763	502,546
2023-06-06	14.270	14.370	14.010	14.060	13.675	796,200
2023-06-05	14.190	14.340	14.120	14.310	13.918	819,090
2023-06-02	13.990	14.390	13.950	14.200	13.812	1,369,795
2023-06-01	14.040	14.070	13.850	13.930	13.549	568,500
2023-05-31	13.920	14.220	13.900	14.040	13.656	1,166,328
2023-05-30	13.830	13.960	13.700	13.920	13.539	869,326
2023-05-29	13.870	13.970	13.750	13.830	13.452	622,673
2023-05-26	14.010	14.070	13.760	13.890	13.510	758,263
2023-05-25	13.900	14.050	13.800	14.050	13.666	955,741
2023-05-24	14.010	14.130	13.870	13.920	13.539	1,092,519
2023-05-23	14.360	14.420	14.160	14.210	13.578	1,125,652
2023-05-22	13.790	14.470	13.780	14.360	13.721	2,580,125
2023-05-19	13.730	13.790	13.540	13.790	13.177	680,000
2023-05-18	13.950	13.950	13.690	13.730	13.119	892,749
2023-05-17	13.840	13.860	13.680	13.780	13.167	796,450
2023-05-16	14.000	14.050	13.710	13.740	13.129	627,149
2023-05-15	13.900	14.030	13.710	13.930	13.311	598,914
2023-05-12	13.920	14.040	13.880	13.930	13.311	508,211
2023-05-11	13.840	14.000	13.700	13.980	13.358	590,811
2023-05-10	13.760	13.840	13.660	13.820	13.205	539,503
2023-05-09	13.850	13.850	13.510	13.660	13.053	723,144
2023-05-08	13.890	13.940	13.790	13.840	13.225	528,670
2023-05-05	13.990	14.030	13.750	13.820	13.205	661,070

← NewerPage 14 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.