Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	13.860	14.070	13.860	14.020	13.397	804,729
2023-04-28	13.690	13.900	13.690	13.860	13.244	817,900
2023-04-27	13.320	13.670	13.320	13.640	13.033	638,908
2023-04-26	13.400	13.600	13.370	13.520	12.919	587,614
2023-04-25	13.460	13.640	13.280	13.390	12.795	755,062
2023-04-24	13.490	13.670	13.370	13.600	12.995	760,300
2023-04-21	13.870	13.950	13.520	13.540	12.938	872,494
2023-04-20	14.070	14.080	13.840	13.950	13.330	749,741
2023-04-19	14.280	14.280	14.000	14.040	13.416	1,349,955
2023-04-18	14.180	14.670	14.000	14.330	13.693	2,596,331
2023-04-17	14.620	14.810	14.200	14.200	13.569	2,793,067
2023-04-14	14.650	14.650	14.480	14.580	13.932	752,133
2023-04-13	14.700	14.700	14.530	14.560	13.913	563,310
2023-04-12	14.600	14.650	14.480	14.650	13.999	727,089
2023-04-11	14.380	14.760	14.320	14.500	13.855	1,357,641
2023-04-10	14.600	14.620	14.270	14.380	13.741	1,482,900
2023-04-07	14.330	14.680	14.280	14.550	13.903	1,258,355
2023-04-06	14.470	14.550	14.260	14.310	13.674	1,168,913
2023-04-04	14.580	14.890	14.430	14.590	13.941	1,745,865
2023-04-03	14.420	14.520	14.370	14.430	13.788	724,859
2023-03-31	14.510	14.530	14.370	14.420	13.779	771,948
2023-03-30	14.540	14.560	14.250	14.470	13.827	940,093
2023-03-29	14.620	14.770	14.380	14.420	13.779	799,500
2023-03-28	14.640	14.800	14.590	14.670	14.018	652,121
2023-03-27	14.820	14.900	14.580	14.700	14.046	711,789
2023-03-24	14.780	14.960	14.780	14.830	14.170	730,492
2023-03-23	14.800	14.930	14.670	14.740	14.084	807,300
2023-03-22	14.770	14.990	14.760	14.900	14.237	681,292
2023-03-21	14.510	14.840	14.510	14.810	14.151	595,600
2023-03-20	14.600	14.650	14.360	14.460	13.817	722,200
2023-03-17	14.680	14.790	14.590	14.590	13.941	905,225
2023-03-16	14.880	14.880	14.600	14.600	13.951	609,900
2023-03-15	14.760	14.980	14.680	14.850	14.190	836,003
2023-03-14	14.830	14.830	14.350	14.650	13.999	1,412,936
2023-03-13	15.060	15.100	14.720	14.790	14.132	1,247,756
2023-03-10	15.330	15.450	15.070	15.070	14.400	1,195,048
2023-03-09	15.300	15.470	15.190	15.460	14.772	883,197
2023-03-08	15.190	15.370	15.070	15.290	14.610	606,006
2023-03-07	15.430	15.430	15.180	15.180	14.505	1,078,900
2023-03-06	15.550	15.550	15.310	15.430	14.744	937,833
2023-03-03	15.650	15.670	15.370	15.480	14.792	1,172,395
2023-03-02	15.670	15.730	15.560	15.600	14.906	733,213
2023-03-01	15.720	15.760	15.590	15.670	14.973	1,271,586
2023-02-28	15.840	15.960	15.630	15.680	14.983	1,589,900
2023-02-27	16.010	16.190	15.850	15.860	15.155	1,266,432
2023-02-24	16.070	16.140	15.910	15.980	15.269	919,257
2023-02-23	16.000	16.270	15.980	16.070	15.355	1,713,269
2023-02-22	15.800	16.070	15.720	16.050	15.336	1,486,905
2023-02-21	16.040	16.110	15.750	15.900	15.193	1,418,407
2023-02-20	15.560	16.070	15.520	16.050	15.336	2,182,000
2023-02-17	15.490	15.850	15.440	15.560	14.868	1,192,497
2023-02-16	15.790	15.950	15.270	15.450	14.763	1,740,195
2023-02-15	15.990	15.990	15.770	15.790	15.088	1,056,500
2023-02-14	15.920	16.060	15.770	15.900	15.193	1,578,300
2023-02-13	15.540	15.880	15.460	15.880	15.174	2,390,610
2023-02-10	15.460	15.570	15.360	15.400	14.715	971,097
2023-02-09	15.220	15.480	15.120	15.440	14.753	1,390,764
2023-02-08	15.410	15.410	15.190	15.190	14.514	993,190
2023-02-07	15.610	15.690	15.320	15.400	14.715	1,484,970
2023-02-06	15.490	15.570	15.310	15.500	14.811	1,095,803

← NewerPage 15 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.