Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.490	15.570	15.310	15.500	14.811	1,095,803
2023-02-03	15.710	15.710	15.340	15.460	14.772	1,527,400
2023-02-02	15.510	15.800	15.510	15.710	15.011	1,971,485
2023-02-01	15.420	15.820	15.300	15.690	14.992	2,484,207
2023-01-31	15.350	15.460	15.280	15.350	14.667	1,019,300
2023-01-30	15.100	15.440	15.100	15.440	14.753	1,877,826
2023-01-20	15.050	15.130	14.900	15.060	14.390	953,400
2023-01-19	14.980	15.080	14.880	15.070	14.400	630,029
2023-01-18	15.020	15.130	14.950	14.990	14.323	788,500
2023-01-17	15.340	15.390	14.970	15.030	14.362	1,422,029
2023-01-16	15.230	15.420	15.160	15.330	14.648	1,540,468
2023-01-13	15.110	15.330	15.000	15.210	14.534	1,443,891
2023-01-12	15.220	15.360	15.030	15.110	14.438	1,530,646
2023-01-11	15.630	15.630	15.220	15.250	14.572	1,838,667
2023-01-10	15.580	16.000	15.180	15.630	14.935	2,833,524
2023-01-09	15.490	15.560	15.330	15.440	14.753	1,816,110
2023-01-06	15.890	16.060	15.530	15.530	14.839	3,337,298
2023-01-05	16.090	16.960	15.840	15.920	15.212	7,259,877
2023-01-04	15.950	17.180	15.950	16.200	15.480	10,380,864
2023-01-03	15.340	15.660	15.000	15.570	14.878	4,000,102
2022-12-30	14.450	15.550	14.340	15.220	14.543	5,099,349
2022-12-29	14.350	15.270	14.050	14.610	13.960	3,354,225
2022-12-28	14.880	14.880	14.330	14.400	13.760	2,086,838
2022-12-27	15.000	15.290	14.760	14.850	14.190	2,954,860
2022-12-26	14.820	15.000	14.680	15.000	14.333	2,185,473
2022-12-23	14.870	14.990	14.600	14.820	14.161	2,048,043
2022-12-22	15.300	15.360	14.840	15.010	14.342	3,276,358
2022-12-21	14.600	15.460	14.300	15.400	14.715	5,167,036
2022-12-20	14.710	14.760	14.290	14.510	13.865	1,759,656
2022-12-19	14.600	15.200	14.500	14.870	14.209	3,052,156
2022-12-16	14.650	14.850	14.400	14.410	13.769	1,246,298
2022-12-15	14.860	15.130	14.700	14.740	14.084	2,290,531
2022-12-14	14.500	14.860	14.460	14.750	14.094	2,167,521
2022-12-13	14.250	14.630	14.070	14.620	13.970	1,872,913
2022-12-12	14.260	14.390	14.160	14.180	13.549	829,941
2022-12-09	14.300	14.400	14.160	14.270	13.635	657,856
2022-12-08	14.330	14.430	14.100	14.280	13.645	682,456
2022-12-07	14.280	14.400	14.210	14.340	13.702	572,467
2022-12-06	14.480	14.480	14.250	14.300	13.664	839,851
2022-12-05	14.600	14.600	14.430	14.480	13.836	977,904
2022-12-02	14.470	14.530	14.390	14.440	13.798	732,838
2022-12-01	14.240	14.470	14.230	14.390	13.750	1,312,845
2022-11-30	14.250	14.350	14.210	14.230	13.597	920,700
2022-11-29	13.900	14.360	13.860	14.300	13.664	1,493,250
2022-11-28	14.060	14.090	13.780	13.850	13.234	767,500
2022-11-25	14.100	14.270	14.060	14.110	13.483	609,496
2022-11-24	14.140	14.210	14.020	14.120	13.492	534,855
2022-11-23	14.280	14.350	13.930	14.070	13.444	1,105,488
2022-11-22	14.390	14.540	14.200	14.270	13.635	1,059,521
2022-11-21	14.500	14.500	14.310	14.400	13.760	796,724
2022-11-18	14.720	14.860	14.350	14.470	13.827	1,601,648
2022-11-17	14.640	14.750	14.550	14.700	14.046	715,749
2022-11-16	14.960	14.960	14.640	14.640	13.989	1,775,200
2022-11-15	14.770	14.890	14.620	14.880	14.218	1,342,579
2022-11-14	14.700	14.770	14.620	14.690	14.037	1,037,648
2022-11-11	14.960	14.980	14.590	14.680	14.027	1,794,029
2022-11-10	14.590	14.800	14.520	14.660	14.008	902,500
2022-11-09	14.600	14.700	14.580	14.610	13.960	625,396
2022-11-08	14.800	14.800	14.510	14.620	13.970	950,528
2022-11-07	14.660	14.790	14.600	14.770	14.113	1,588,581

← NewerPage 16 of 21 · 1,219 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.