Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.020	17.380	16.810	16.850	16.101	3,848,927
2022-05-10	16.700	17.100	16.590	17.040	16.282	3,062,360
2022-05-09	17.100	17.100	16.630	16.950	16.196	3,066,581
2022-05-06	16.550	17.770	16.380	16.900	16.148	4,615,274
2022-05-05	16.580	17.240	16.020	16.940	16.187	4,913,423
2022-04-29	16.510	17.130	16.510	16.750	16.005	5,816,194
2022-04-28	17.830	17.830	16.530	16.560	15.824	6,148,917
2022-04-27	21.450	21.450	17.550	18.000	17.200	10,295,877
2022-04-26	21.460	22.590	20.410	21.780	20.811	4,856,559
2022-04-25	21.050	21.960	20.680	21.600	20.639	5,054,138
2022-04-22	22.190	22.280	21.290	21.590	20.630	4,707,128
2022-04-21	22.970	23.620	21.650	21.810	20.840	7,186,604
2022-04-20	23.390	24.460	23.030	23.290	22.254	9,613,854
2022-04-19	22.100	23.640	21.520	23.530	22.484	10,053,167
2022-04-18	20.900	22.940	20.180	22.500	21.499	10,522,438
2022-04-15	20.090	21.580	20.090	21.570	20.133	7,369,527
2022-04-14	19.810	22.310	19.620	20.790	19.405	7,691,771
2022-04-13	19.550	20.280	19.410	19.880	18.556	3,578,348
2022-04-12	19.000	20.110	18.810	19.750	18.434	4,350,800
2022-04-11	18.700	19.430	18.570	19.010	17.744	3,577,646
2022-04-08	18.580	19.100	18.160	18.940	17.678	1,773,720
2022-04-07	18.800	18.810	18.320	18.470	17.240	1,249,109
2022-04-06	18.510	18.990	18.390	18.940	17.678	2,437,730
2022-04-01	19.280	19.550	18.460	18.620	17.380	4,010,283
2022-03-31	17.710	20.300	17.710	19.280	17.996	4,992,096
2022-03-30	17.710	18.050	17.570	17.870	16.679	748,170
2022-03-29	17.940	17.940	17.500	17.580	16.409	725,665
2022-03-28	18.400	18.400	17.840	17.870	16.679	873,704
2022-03-25	18.020	18.620	18.020	18.290	17.072	913,379
2022-03-24	18.320	18.320	18.010	18.180	16.969	645,940
2022-03-23	18.630	18.630	18.220	18.350	17.128	876,805
2022-03-22	18.360	18.660	18.130	18.320	17.100	1,108,685
2022-03-21	18.180	18.580	18.060	18.470	17.240	1,194,365
2022-03-18	17.880	18.110	17.630	18.050	16.847	865,089
2022-03-17	17.880	18.190	17.670	17.720	16.539	1,323,181
2022-03-16	17.530	17.770	16.990	17.600	16.427	1,309,040
2022-03-15	17.880	18.130	17.330	17.330	16.175	1,388,040
2022-03-14	18.850	18.880	18.260	18.300	17.081	1,016,169
2022-03-11	18.610	19.060	18.290	19.000	17.734	1,201,396
2022-03-10	18.670	18.960	18.580	18.760	17.510	1,404,020
2022-03-09	18.390	18.750	17.500	18.390	17.165	1,985,006
2022-03-08	19.200	19.480	18.300	18.400	17.174	2,024,712
2022-03-07	19.480	19.850	18.900	19.090	17.818	2,416,047
2022-03-04	20.520	20.570	19.830	19.940	18.612	1,396,697
2022-03-03	20.480	20.800	20.390	20.520	19.153	762,000
2022-03-02	20.380	20.650	20.280	20.520	19.153	650,305
2022-03-01	20.280	20.550	20.090	20.430	19.069	738,600
2022-02-28	20.700	20.860	20.130	20.310	18.957	939,217
2022-02-25	20.770	21.090	20.620	20.680	19.302	926,600
2022-02-24	21.060	21.300	20.370	20.600	19.228	1,353,700
2022-02-23	20.750	21.290	20.720	21.250	19.834	1,157,700
2022-02-22	20.900	20.980	20.630	20.760	19.377	1,006,486
2022-02-21	20.990	21.400	20.900	21.130	19.722	1,170,600
2022-02-18	20.520	21.080	20.310	21.020	19.620	1,296,139
2022-02-17	20.810	21.100	20.500	20.560	19.190	1,455,400
2022-02-16	20.760	20.980	20.650	20.900	19.508	1,229,588
2022-02-15	20.420	21.280	20.350	20.730	19.349	1,712,521
2022-02-14	20.210	20.640	20.150	20.410	19.050	630,682
2022-02-11	20.790	20.820	20.270	20.290	18.938	1,485,056
2022-02-10	21.060	21.150	20.560	20.950	19.554	990,345

← NewerPage 19 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.