Shandong Zhangqiu Blower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.450 | 7.490 | 7.270 | 7.300 | 7.127 | 5,142,400 |
| 2024-07-26 | 7.420 | 7.550 | 7.390 | 7.500 | 7.322 | 4,436,692 |
| 2024-07-25 | 7.210 | 7.490 | 7.140 | 7.450 | 7.273 | 6,267,716 |
| 2024-07-24 | 7.110 | 7.350 | 7.070 | 7.280 | 7.107 | 6,640,524 |
| 2024-07-23 | 7.430 | 7.720 | 7.200 | 7.220 | 7.049 | 9,612,410 |
| 2024-07-22 | 7.230 | 7.260 | 7.160 | 7.200 | 7.029 | 2,451,899 |
| 2024-07-19 | 7.080 | 7.220 | 7.070 | 7.220 | 7.049 | 2,128,700 |
| 2024-07-18 | 7.060 | 7.150 | 6.910 | 7.120 | 6.951 | 2,437,530 |
| 2024-07-17 | 7.110 | 7.190 | 7.060 | 7.080 | 6.912 | 2,123,700 |
| 2024-07-16 | 7.190 | 7.200 | 7.050 | 7.180 | 7.010 | 2,518,496 |
| 2024-07-15 | 7.290 | 7.300 | 7.100 | 7.120 | 6.951 | 2,114,200 |
| 2024-07-12 | 7.350 | 7.400 | 7.270 | 7.300 | 7.127 | 2,341,900 |
| 2024-07-11 | 7.300 | 7.360 | 7.180 | 7.350 | 7.175 | 3,450,257 |
| 2024-07-10 | 7.120 | 7.180 | 7.040 | 7.070 | 6.902 | 2,403,100 |
| 2024-07-09 | 7.030 | 7.140 | 6.880 | 7.120 | 6.951 | 3,266,000 |
| 2024-07-08 | 7.230 | 7.260 | 7.020 | 7.040 | 6.873 | 2,151,100 |
| 2024-07-05 | 7.130 | 7.230 | 7.040 | 7.190 | 7.019 | 1,797,100 |
| 2024-07-04 | 7.430 | 7.480 | 7.200 | 7.220 | 6.954 | 3,122,701 |
| 2024-07-03 | 7.520 | 7.570 | 7.470 | 7.490 | 7.215 | 2,034,800 |
| 2024-07-02 | 7.460 | 7.550 | 7.420 | 7.550 | 7.272 | 2,445,700 |
| 2024-07-01 | 7.510 | 7.530 | 7.330 | 7.460 | 7.186 | 2,285,200 |
| 2024-06-28 | 7.330 | 7.520 | 7.260 | 7.420 | 7.147 | 2,889,637 |
| 2024-06-27 | 7.400 | 7.500 | 7.280 | 7.280 | 7.012 | 2,709,700 |
| 2024-06-26 | 7.130 | 7.400 | 7.100 | 7.400 | 7.128 | 2,944,916 |
| 2024-06-25 | 7.060 | 7.210 | 7.050 | 7.140 | 6.877 | 2,655,900 |
| 2024-06-24 | 7.390 | 7.390 | 7.010 | 7.060 | 6.800 | 3,890,233 |
| 2024-06-21 | 7.480 | 7.520 | 7.390 | 7.420 | 7.147 | 1,854,300 |
| 2024-06-20 | 7.630 | 7.680 | 7.470 | 7.490 | 7.215 | 1,988,138 |
| 2024-06-19 | 7.690 | 7.760 | 7.610 | 7.660 | 7.378 | 2,129,301 |
| 2024-06-18 | 7.590 | 7.690 | 7.550 | 7.670 | 7.388 | 2,289,400 |
| 2024-06-17 | 7.590 | 7.620 | 7.520 | 7.590 | 7.311 | 2,062,948 |
| 2024-06-14 | 7.640 | 7.700 | 7.560 | 7.630 | 7.349 | 1,996,748 |
| 2024-06-13 | 7.610 | 7.700 | 7.600 | 7.650 | 7.369 | 2,518,524 |
| 2024-06-12 | 7.460 | 7.650 | 7.460 | 7.640 | 7.359 | 2,277,924 |
| 2024-06-11 | 7.540 | 7.540 | 7.350 | 7.530 | 7.253 | 2,615,600 |
| 2024-06-07 | 7.390 | 7.570 | 7.350 | 7.520 | 7.243 | 3,576,600 |
| 2024-06-06 | 7.640 | 7.710 | 7.270 | 7.320 | 7.051 | 5,094,289 |
| 2024-06-05 | 7.800 | 7.800 | 7.600 | 7.620 | 7.340 | 3,356,301 |
| 2024-06-04 | 8.000 | 8.000 | 7.700 | 7.790 | 7.503 | 5,837,100 |
| 2024-06-03 | 8.360 | 8.380 | 7.960 | 8.050 | 7.754 | 6,158,320 |
| 2024-05-31 | 8.140 | 8.330 | 8.110 | 8.280 | 7.975 | 4,958,397 |
| 2024-05-30 | 8.100 | 8.220 | 8.050 | 8.120 | 7.821 | 3,331,100 |
| 2024-05-29 | 8.020 | 8.160 | 7.990 | 8.100 | 7.802 | 3,098,130 |
| 2024-05-28 | 8.120 | 8.120 | 8.000 | 8.020 | 7.725 | 3,094,970 |
| 2024-05-27 | 8.040 | 8.090 | 7.930 | 8.080 | 7.783 | 3,540,100 |
| 2024-05-24 | 8.090 | 8.200 | 8.040 | 8.040 | 7.744 | 2,830,100 |
| 2024-05-23 | 8.300 | 8.300 | 8.070 | 8.090 | 7.792 | 3,775,901 |
| 2024-05-22 | 8.180 | 8.290 | 8.160 | 8.280 | 7.975 | 3,033,600 |
| 2024-05-21 | 8.360 | 8.370 | 8.160 | 8.180 | 7.879 | 4,205,200 |
| 2024-05-20 | 8.340 | 8.370 | 8.300 | 8.360 | 8.053 | 4,050,716 |
| 2024-05-17 | 8.280 | 8.310 | 8.160 | 8.310 | 8.004 | 3,854,697 |
| 2024-05-16 | 8.280 | 8.360 | 8.180 | 8.220 | 7.918 | 3,368,600 |
| 2024-05-15 | 8.380 | 8.400 | 8.200 | 8.220 | 7.918 | 3,643,200 |
| 2024-05-14 | 8.300 | 8.440 | 8.300 | 8.340 | 8.033 | 3,191,766 |
| 2024-05-13 | 8.520 | 8.520 | 8.280 | 8.330 | 8.024 | 5,734,500 |
| 2024-05-10 | 8.710 | 8.790 | 8.520 | 8.550 | 8.236 | 6,493,084 |
| 2024-05-09 | 8.380 | 8.830 | 8.380 | 8.690 | 8.370 | 12,692,184 |
| 2024-05-08 | 8.520 | 8.520 | 8.330 | 8.350 | 8.043 | 3,542,716 |
| 2024-05-07 | 8.620 | 8.620 | 8.430 | 8.510 | 8.197 | 4,928,115 |
| 2024-05-06 | 8.510 | 8.610 | 8.480 | 8.600 | 8.284 | 5,856,069 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.1000 CNY |
| 2025-07-25 | 0.1000 CNY |
| 2024-07-05 | 0.1000 CNY |
| 2023-06-26 | 0.1000 CNY |
| 2022-05-20 | 0.1000 CNY |
| 2020-06-17 | 0.1900 CNY |
| 2019-05-10 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.