Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.170	21.170	20.770	21.020	19.620	616,358
2022-02-08	20.810	21.200	20.720	21.030	19.629	865,372
2022-02-07	20.790	21.090	20.690	20.820	19.433	859,600
2022-01-28	19.960	20.670	19.960	20.510	19.144	1,156,682
2022-01-27	21.030	21.300	19.820	19.880	18.556	1,669,698
2022-01-26	21.000	21.350	20.890	21.030	19.629	935,552
2022-01-25	22.080	22.340	20.880	20.940	19.545	1,701,800
2022-01-24	22.650	22.740	22.080	22.080	20.609	1,029,600
2022-01-21	23.210	23.390	22.280	22.620	21.113	1,945,800
2022-01-20	24.050	24.280	23.250	23.390	21.832	2,350,145
2022-01-19	23.750	24.110	23.550	24.020	22.420	1,599,345
2022-01-18	24.100	24.330	23.330	23.750	22.168	2,606,857
2022-01-17	23.310	24.180	23.220	24.160	22.550	2,253,407
2022-01-14	23.620	23.890	23.190	23.300	21.748	1,628,630
2022-01-13	24.090	24.150	23.600	23.620	22.046	2,058,008
2022-01-12	23.450	24.220	23.210	24.100	22.494	3,316,170
2022-01-11	23.020	23.770	22.960	23.350	21.794	2,296,486
2022-01-10	22.650	23.090	22.280	23.050	21.514	1,267,200
2022-01-07	22.920	23.650	22.620	22.660	21.150	1,723,321
2022-01-06	22.590	23.360	22.590	22.960	21.430	1,986,533
2022-01-05	23.070	23.380	22.470	22.570	21.066	1,934,382
2022-01-04	22.860	23.250	22.730	23.110	21.570	1,557,391
2021-12-31	22.680	22.850	22.520	22.740	21.225	942,972
2021-12-30	22.570	22.800	22.510	22.700	21.188	987,856
2021-12-29	22.420	23.020	22.000	22.580	21.076	1,820,830
2021-12-28	22.300	22.550	22.300	22.490	20.992	1,027,112
2021-12-27	22.160	22.500	21.880	22.360	20.870	1,121,505
2021-12-24	22.380	22.590	21.970	22.040	20.572	1,432,200
2021-12-23	22.570	22.680	22.380	22.380	20.889	1,869,558
2021-12-22	22.940	23.500	22.810	23.000	21.468	1,577,020
2021-12-21	22.810	23.240	22.810	22.940	21.412	1,534,458
2021-12-20	23.590	23.590	22.800	22.930	21.402	1,821,006
2021-12-17	24.140	24.390	23.260	23.790	22.205	2,353,598
2021-12-16	23.820	24.900	23.710	24.200	22.588	2,869,928
2021-12-15	23.870	24.120	23.660	24.040	22.438	1,852,912
2021-12-14	23.510	24.050	23.060	23.860	22.270	1,921,178
2021-12-13	23.560	23.700	23.200	23.510	21.944	1,339,178
2021-12-10	23.610	23.900	23.310	23.420	21.860	1,630,396
2021-12-09	22.990	24.330	22.900	23.620	22.046	3,115,069
2021-12-08	22.750	23.150	22.660	22.990	21.458	1,661,213
2021-12-07	23.060	23.150	22.420	22.780	21.262	2,686,944
2021-12-06	24.560	24.730	22.670	22.780	21.262	4,555,810
2021-12-03	24.720	25.030	24.530	24.600	22.961	1,510,438
2021-12-02	25.980	26.100	24.780	24.810	23.157	2,723,696
2021-12-01	25.670	26.620	25.150	26.030	24.296	3,272,947
2021-11-30	26.880	26.980	24.880	25.490	23.792	4,497,582
2021-11-29	26.250	26.880	25.900	26.880	25.089	3,040,496
2021-11-26	26.990	27.380	26.310	26.680	24.903	3,113,080
2021-11-25	27.760	28.100	26.470	27.250	25.435	6,089,026
2021-11-24	24.990	28.830	24.740	27.180	25.369	9,426,410
2021-11-23	24.640	25.180	24.500	24.720	23.073	2,340,208
2021-11-22	24.980	25.300	24.580	24.780	23.129	2,420,305
2021-11-19	25.270	25.370	24.540	25.080	23.409	2,752,524
2021-11-18	25.370	26.000	24.610	25.080	23.409	4,015,317
2021-11-17	25.600	25.660	24.740	25.010	23.344	3,981,752
2021-11-16	24.390	25.550	24.200	25.450	23.754	8,112,719
2021-11-15	23.500	24.490	23.400	24.380	22.756	4,803,200
2021-11-12	22.720	24.060	22.610	23.580	22.009	4,151,660
2021-11-11	22.800	23.290	22.620	22.930	21.402	2,864,678
2021-11-10	22.080	23.200	22.080	22.870	21.346	3,659,639

← NewerPage 20 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.