Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.880	16.080	15.770	16.060	15.346	570,837
2022-08-03	15.900	16.510	15.700	15.870	15.164	1,072,367
2022-08-02	16.460	16.580	15.650	15.800	15.097	1,870,769
2022-08-01	16.660	16.750	16.500	16.550	15.814	709,700
2022-07-29	16.890	16.890	16.600	16.640	15.900	848,263
2022-07-28	16.950	17.050	16.810	16.830	16.082	847,093
2022-07-27	16.700	16.940	16.640	16.860	16.110	691,807
2022-07-26	16.510	16.820	16.460	16.790	16.043	952,628
2022-07-25	16.650	16.760	16.430	16.660	15.919	732,037
2022-07-22	16.640	16.850	16.400	16.650	15.910	1,126,942
2022-07-21	16.900	16.970	16.640	16.660	15.919	1,128,652
2022-07-20	17.090	17.180	16.850	16.900	16.148	1,375,239
2022-07-19	16.500	17.220	16.470	17.070	16.311	2,167,827
2022-07-18	16.350	16.640	16.350	16.620	15.881	935,943
2022-07-15	16.970	17.000	16.250	16.340	15.613	2,583,260
2022-07-14	16.960	17.160	16.860	17.020	16.263	928,886
2022-07-13	16.850	17.020	16.800	16.960	16.206	788,883
2022-07-12	17.250	17.250	16.770	16.800	16.053	1,157,420
2022-07-11	17.160	17.250	16.940	17.250	16.483	1,208,630
2022-07-08	17.230	17.370	17.180	17.270	16.502	936,296
2022-07-07	17.240	17.340	17.110	17.150	16.387	1,025,933
2022-07-06	17.500	17.600	17.170	17.240	16.473	1,536,656
2022-07-05	17.920	18.030	17.480	17.620	16.836	1,974,598
2022-07-04	17.900	18.350	17.720	17.910	17.114	2,437,856
2022-07-01	17.780	17.900	17.430	17.580	16.798	1,722,916
2022-06-30	17.660	17.960	17.600	17.780	16.989	1,701,733
2022-06-29	18.260	18.260	17.570	17.680	16.894	2,504,209
2022-06-28	17.890	18.280	17.630	18.250	17.438	2,769,145
2022-06-27	17.950	18.130	17.750	17.830	17.037	1,744,517
2022-06-24	17.910	18.100	17.770	17.970	17.171	2,148,407
2022-06-23	17.660	17.920	17.660	17.880	17.085	1,666,677
2022-06-22	18.050	18.170	17.620	17.820	17.028	2,332,479
2022-06-21	18.400	18.690	17.900	18.030	17.228	3,060,642
2022-06-20	17.770	18.690	17.600	18.370	17.553	5,247,297
2022-06-17	17.450	17.900	17.250	17.680	16.894	2,440,995
2022-06-16	17.520	17.790	17.430	17.660	16.875	2,091,865
2022-06-15	17.570	17.830	17.440	17.520	16.741	2,643,143
2022-06-14	17.500	17.760	17.020	17.680	16.894	2,049,760
2022-06-13	17.800	17.980	17.400	17.610	16.827	2,648,746
2022-06-10	17.590	18.300	17.360	17.950	17.152	4,657,725
2022-06-09	17.320	18.000	17.300	17.560	16.779	4,978,149
2022-06-08	17.430	17.430	16.720	17.070	16.311	2,009,153
2022-06-07	17.600	17.660	17.180	17.300	16.531	2,061,639
2022-06-06	17.530	17.650	17.370	17.590	16.808	2,410,487
2022-06-02	17.180	17.800	17.020	17.550	16.770	3,144,167
2022-06-01	16.780	17.340	16.780	17.090	16.330	2,771,697
2022-05-31	16.690	17.050	16.450	16.930	16.177	2,533,456
2022-05-30	16.800	16.910	16.530	16.780	16.034	1,914,049
2022-05-27	16.980	17.080	16.600	16.700	15.957	2,275,327
2022-05-26	17.410	17.520	16.760	16.950	16.196	4,719,548
2022-05-25	17.220	17.980	17.070	17.490	16.712	4,744,091
2022-05-24	17.630	17.630	16.980	17.380	16.607	3,997,991
2022-05-23	17.700	17.740	17.310	17.520	16.741	3,211,042
2022-05-20	17.800	17.950	17.580	17.760	16.970	3,398,893
2022-05-19	16.850	18.060	16.820	17.640	16.856	5,854,733
2022-05-18	17.520	17.600	17.040	17.100	16.340	3,686,557
2022-05-17	16.940	17.660	16.660	17.430	16.655	6,334,116
2022-05-16	17.150	17.350	16.850	17.020	16.263	2,696,005
2022-05-13	17.490	17.520	17.070	17.250	16.483	3,018,477
2022-05-12	16.710	17.480	16.630	17.460	16.684	4,785,177

← NewerPage 18 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.