Zhang Xiaoquan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 21.680 | 22.550 | 21.610 | 22.280 | 20.796 | 2,981,550 |
| 2021-11-08 | 22.250 | 22.250 | 21.380 | 21.620 | 20.180 | 1,921,228 |
| 2021-11-05 | 21.800 | 22.340 | 21.720 | 22.000 | 20.534 | 2,113,424 |
| 2021-11-04 | 21.280 | 22.000 | 21.220 | 21.950 | 20.488 | 2,324,741 |
| 2021-11-03 | 21.200 | 21.580 | 21.070 | 21.280 | 19.862 | 2,033,781 |
| 2021-11-02 | 22.270 | 22.700 | 20.830 | 21.070 | 19.666 | 3,270,531 |
| 2021-11-01 | 22.290 | 22.460 | 22.000 | 22.350 | 20.861 | 1,575,240 |
| 2021-10-29 | 22.200 | 22.600 | 22.010 | 22.210 | 20.730 | 2,076,905 |
| 2021-10-28 | 22.690 | 22.850 | 22.070 | 22.220 | 20.740 | 2,380,853 |
| 2021-10-27 | 24.120 | 24.280 | 22.330 | 22.650 | 21.141 | 5,378,924 |
| 2021-10-26 | 25.220 | 25.320 | 24.700 | 24.710 | 23.064 | 3,467,672 |
| 2021-10-25 | 25.900 | 27.240 | 25.520 | 25.610 | 23.904 | 5,407,282 |
| 2021-10-22 | 24.830 | 25.500 | 24.610 | 25.210 | 23.530 | 3,380,173 |
| 2021-10-21 | 24.110 | 24.850 | 24.080 | 24.850 | 23.194 | 2,574,026 |
| 2021-10-20 | 25.100 | 25.140 | 24.280 | 24.300 | 22.681 | 2,409,109 |
| 2021-10-19 | 25.170 | 25.450 | 24.710 | 24.980 | 23.316 | 2,356,751 |
| 2021-10-18 | 25.320 | 25.350 | 24.500 | 25.050 | 23.381 | 2,328,482 |
| 2021-10-15 | 26.060 | 26.250 | 25.030 | 25.190 | 23.512 | 3,411,639 |
| 2021-10-14 | 25.580 | 26.440 | 25.300 | 26.180 | 24.436 | 3,968,550 |
← NewerPage 21 of 21 · 1,219 trading days
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.