Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.590	14.800	14.550	14.630	13.979	1,565,719
2022-11-03	15.090	15.090	14.640	14.650	13.999	2,090,564
2022-11-02	14.000	15.320	13.920	15.250	14.572	4,325,948
2022-11-01	13.690	14.000	13.540	14.000	13.377	678,300
2022-10-31	13.300	13.750	13.300	13.510	12.909	716,600
2022-10-28	13.930	13.930	13.260	13.480	12.881	708,914
2022-10-27	13.900	14.070	13.810	13.880	13.263	677,528
2022-10-26	13.730	13.920	13.550	13.890	13.272	827,570
2022-10-25	13.730	13.830	13.390	13.550	12.947	506,700
2022-10-24	14.090	14.100	13.650	13.730	13.119	629,732
2022-10-21	14.100	14.100	13.900	13.950	13.330	347,242
2022-10-20	14.140	14.180	13.870	14.020	13.397	587,576
2022-10-19	14.220	14.240	13.970	13.980	13.358	532,600
2022-10-18	14.300	14.300	14.100	14.210	13.578	757,351
2022-10-17	13.990	14.220	13.910	14.210	13.578	847,100
2022-10-14	14.000	14.080	13.940	14.000	13.377	858,196
2022-10-13	13.790	13.920	13.580	13.830	13.215	598,155
2022-10-12	13.470	13.730	13.380	13.710	13.100	946,314
2022-10-11	13.610	13.610	13.200	13.450	12.852	589,565
2022-10-10	13.790	13.980	13.400	13.500	12.900	546,389
2022-09-30	14.110	14.130	13.710	13.710	13.100	539,055
2022-09-29	14.370	14.510	14.000	14.030	13.406	576,500
2022-09-28	14.370	14.580	14.210	14.280	13.645	769,931
2022-09-27	14.130	14.560	14.010	14.370	13.731	1,013,677
2022-09-26	14.090	14.300	13.880	13.910	13.291	582,282
2022-09-23	14.580	14.580	14.100	14.100	13.473	603,072
2022-09-22	14.710	14.790	14.420	14.480	13.836	473,841
2022-09-21	14.530	14.750	14.260	14.720	14.065	642,682
2022-09-20	14.640	14.720	14.410	14.480	13.836	496,152
2022-09-19	14.610	14.770	14.240	14.440	13.798	715,432
2022-09-16	15.140	15.140	14.610	14.610	13.960	893,732
2022-09-15	15.360	15.420	14.930	15.050	14.381	1,321,134
2022-09-14	15.470	15.490	15.240	15.350	14.667	1,056,578
2022-09-13	15.600	15.830	15.500	15.540	14.849	1,148,260
2022-09-09	15.580	15.670	15.450	15.490	14.801	711,255
2022-09-08	15.780	15.780	15.470	15.470	14.782	597,500
2022-09-07	15.680	15.790	15.560	15.630	14.935	777,057
2022-09-06	15.810	15.910	15.710	15.790	15.088	854,410
2022-09-05	15.930	16.100	15.660	15.810	15.107	518,855
2022-09-02	15.890	16.140	15.890	15.920	15.212	481,172
2022-09-01	15.700	15.900	15.700	15.900	15.193	529,063
2022-08-31	15.880	15.960	15.560	15.750	15.050	651,700
2022-08-30	15.850	15.960	15.780	15.940	15.231	566,639
2022-08-29	15.500	15.960	15.430	15.880	15.174	857,511
2022-08-26	15.830	15.830	15.460	15.500	14.811	685,338
2022-08-25	15.750	15.850	15.640	15.740	15.040	704,689
2022-08-24	15.940	16.020	15.710	15.750	15.050	584,806
2022-08-23	15.990	15.990	15.820	15.850	15.145	867,168
2022-08-22	15.990	16.010	15.810	15.990	15.279	419,804
2022-08-19	16.080	16.140	15.870	15.880	15.174	988,895
2022-08-18	16.300	16.300	16.000	16.070	15.355	1,148,881
2022-08-17	16.420	16.420	16.260	16.310	15.585	440,652
2022-08-16	16.330	16.450	16.250	16.420	15.690	510,029
2022-08-15	16.340	16.350	16.110	16.350	15.623	647,915
2022-08-12	16.580	16.580	16.330	16.340	15.613	530,027
2022-08-11	16.260	16.520	16.250	16.490	15.757	1,084,846
2022-08-10	16.160	16.320	16.110	16.250	15.527	466,156
2022-08-09	16.150	16.350	16.140	16.250	15.527	463,600
2022-08-08	16.280	16.290	16.110	16.260	15.537	503,000
2022-08-05	16.470	16.470	16.190	16.280	15.556	795,575

← NewerPage 17 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.