Zhang Xiaoquan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 27.990 | 28.060 | 26.680 | 26.750 | 26.750 | 1,639,685 |
| 2026-10-21 | 28.210 | 28.260 | 27.300 | 27.650 | 27.650 | 1,585,314 |
| 2026-10-20 | 27.230 | 28.000 | 27.010 | 27.240 | 27.240 | 1,205,700 |
| 2026-10-19 | 27.260 | 27.460 | 26.140 | 27.260 | 27.260 | 1,752,471 |
| 2026-10-16 | 28.210 | 28.490 | 27.050 | 27.260 | 27.260 | 1,957,857 |
| 2026-10-15 | 27.800 | 28.990 | 27.360 | 27.630 | 27.630 | 2,331,555 |
| 2026-10-14 | 28.470 | 29.780 | 28.110 | 28.550 | 28.550 | 2,213,700 |
| 2026-10-13 | 28.500 | 28.960 | 27.160 | 28.530 | 28.530 | 2,092,500 |
| 2026-10-12 | 28.490 | 29.230 | 28.000 | 28.800 | 28.800 | 1,919,300 |
| 2026-10-09 | 28.900 | 29.090 | 26.770 | 28.490 | 28.490 | 3,169,700 |
| 2026-10-08 | 29.850 | 30.900 | 28.570 | 29.090 | 29.090 | 2,043,200 |
| 2026-09-30 | 29.910 | 30.450 | 29.580 | 29.850 | 29.850 | 1,705,173 |
| 2026-09-29 | 30.030 | 30.030 | 29.030 | 29.690 | 29.690 | 1,561,513 |
| 2026-09-28 | 31.410 | 31.410 | 29.210 | 29.700 | 29.700 | 3,128,792 |
| 2026-09-24 | 31.990 | 32.020 | 31.290 | 31.510 | 31.510 | 1,978,527 |
| 2026-09-23 | 33.110 | 33.230 | 31.900 | 31.940 | 31.940 | 3,547,213 |
| 2026-09-22 | 32.130 | 34.290 | 32.080 | 32.940 | 32.940 | 5,218,497 |
Page 1 of 1 · 17 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.