Shandong Zhangqiu Blower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.460 | 8.520 | 8.330 | 8.410 | 8.101 | 5,440,900 |
| 2024-04-29 | 8.080 | 8.450 | 8.070 | 8.440 | 8.130 | 7,661,770 |
| 2024-04-26 | 8.020 | 8.080 | 7.870 | 8.050 | 7.754 | 5,657,136 |
| 2024-04-25 | 7.910 | 8.100 | 7.810 | 8.000 | 7.706 | 4,517,562 |
| 2024-04-24 | 7.920 | 8.040 | 7.830 | 7.920 | 7.629 | 5,498,400 |
| 2024-04-23 | 7.770 | 7.990 | 7.720 | 7.900 | 7.609 | 4,706,828 |
| 2024-04-22 | 7.860 | 7.890 | 7.600 | 7.770 | 7.484 | 4,184,213 |
| 2024-04-19 | 7.910 | 8.080 | 7.770 | 7.880 | 7.590 | 5,162,341 |
| 2024-04-18 | 7.940 | 8.160 | 7.810 | 8.000 | 7.706 | 6,858,613 |
| 2024-04-17 | 7.480 | 7.970 | 7.410 | 7.970 | 7.677 | 10,217,502 |
| 2024-04-16 | 7.940 | 8.000 | 7.290 | 7.290 | 7.022 | 13,127,500 |
| 2024-04-15 | 8.610 | 8.680 | 7.940 | 8.100 | 7.802 | 10,408,783 |
| 2024-04-12 | 8.830 | 8.860 | 8.580 | 8.610 | 8.293 | 7,453,499 |
| 2024-04-11 | 8.780 | 9.170 | 8.550 | 8.840 | 8.515 | 11,111,533 |
| 2024-04-10 | 9.140 | 9.160 | 8.690 | 8.880 | 8.553 | 14,433,881 |
| 2024-04-09 | 8.710 | 9.280 | 8.710 | 9.280 | 8.939 | 18,435,878 |
| 2024-04-08 | 8.950 | 9.290 | 8.760 | 8.780 | 8.457 | 13,476,537 |
| 2024-04-03 | 9.190 | 9.510 | 8.960 | 9.030 | 8.698 | 22,162,852 |
| 2024-04-02 | 8.950 | 9.290 | 8.870 | 9.190 | 8.852 | 16,509,130 |
| 2024-04-01 | 8.670 | 8.970 | 8.660 | 8.970 | 8.640 | 11,670,323 |
| 2024-03-29 | 8.540 | 8.740 | 8.460 | 8.650 | 8.332 | 4,802,300 |
| 2024-03-28 | 8.110 | 8.640 | 8.100 | 8.560 | 8.245 | 10,122,128 |
| 2024-03-27 | 8.850 | 9.020 | 8.450 | 8.450 | 8.139 | 14,722,999 |
| 2024-03-26 | 8.520 | 8.850 | 8.320 | 8.800 | 8.476 | 11,127,301 |
| 2024-03-25 | 8.610 | 8.830 | 8.510 | 8.530 | 8.216 | 5,297,600 |
| 2024-03-22 | 8.820 | 8.820 | 8.540 | 8.700 | 8.380 | 4,705,802 |
| 2024-03-21 | 8.750 | 8.830 | 8.640 | 8.820 | 8.496 | 4,353,553 |
| 2024-03-20 | 8.770 | 8.810 | 8.710 | 8.780 | 8.457 | 3,732,600 |
| 2024-03-19 | 8.860 | 8.880 | 8.730 | 8.740 | 8.419 | 4,789,605 |
| 2024-03-18 | 8.590 | 8.850 | 8.590 | 8.830 | 8.505 | 8,541,920 |
| 2024-03-15 | 8.470 | 8.570 | 8.400 | 8.560 | 8.245 | 4,638,401 |
| 2024-03-14 | 8.610 | 8.620 | 8.310 | 8.490 | 8.178 | 5,629,600 |
| 2024-03-13 | 8.550 | 8.600 | 8.480 | 8.580 | 8.264 | 5,887,900 |
| 2024-03-12 | 8.710 | 8.740 | 8.450 | 8.570 | 8.255 | 11,002,356 |
| 2024-03-11 | 8.270 | 9.000 | 8.210 | 8.710 | 8.390 | 13,861,256 |
| 2024-03-08 | 8.290 | 8.310 | 8.100 | 8.240 | 7.937 | 3,899,366 |
| 2024-03-07 | 8.270 | 8.400 | 8.180 | 8.270 | 7.966 | 6,441,834 |
| 2024-03-06 | 8.040 | 8.300 | 8.000 | 8.270 | 7.966 | 5,925,661 |
| 2024-03-05 | 8.090 | 8.140 | 7.970 | 8.040 | 7.744 | 4,083,067 |
| 2024-03-04 | 8.200 | 8.230 | 8.020 | 8.170 | 7.870 | 4,744,402 |
| 2024-03-01 | 8.120 | 8.270 | 8.040 | 8.180 | 7.879 | 6,140,396 |
| 2024-02-29 | 7.660 | 8.140 | 7.610 | 8.120 | 7.821 | 7,900,335 |
| 2024-02-28 | 8.370 | 8.570 | 7.670 | 7.690 | 7.407 | 12,578,751 |
| 2024-02-27 | 8.180 | 8.380 | 8.080 | 8.380 | 8.072 | 7,844,860 |
| 2024-02-26 | 8.140 | 8.480 | 8.050 | 8.250 | 7.947 | 12,669,260 |
| 2024-02-23 | 7.490 | 8.010 | 7.490 | 7.950 | 7.658 | 10,927,291 |
| 2024-02-22 | 7.220 | 7.470 | 7.220 | 7.460 | 7.186 | 7,268,163 |
| 2024-02-21 | 7.170 | 7.470 | 7.050 | 7.290 | 7.022 | 10,194,270 |
| 2024-02-20 | 7.080 | 7.250 | 6.910 | 7.170 | 6.906 | 8,130,144 |
| 2024-02-19 | 6.880 | 7.230 | 6.750 | 7.060 | 6.800 | 14,887,075 |
| 2024-02-08 | 6.140 | 6.700 | 5.980 | 6.700 | 6.454 | 14,344,497 |
| 2024-02-07 | 6.550 | 6.550 | 6.010 | 6.090 | 5.866 | 14,286,075 |
| 2024-02-06 | 6.470 | 6.660 | 5.890 | 6.560 | 6.319 | 13,101,889 |
| 2024-02-05 | 7.200 | 7.220 | 6.540 | 6.540 | 6.299 | 7,716,550 |
| 2024-02-02 | 7.750 | 7.850 | 7.020 | 7.270 | 7.003 | 6,401,251 |
| 2024-02-01 | 7.850 | 7.920 | 7.610 | 7.710 | 7.426 | 4,424,058 |
| 2024-01-31 | 8.600 | 8.670 | 7.890 | 7.920 | 7.629 | 6,570,020 |
| 2024-01-30 | 8.880 | 8.960 | 8.620 | 8.670 | 8.351 | 3,288,678 |
| 2024-01-29 | 9.250 | 9.280 | 8.830 | 8.890 | 8.563 | 4,480,500 |
| 2024-01-26 | 9.100 | 9.650 | 9.070 | 9.220 | 8.881 | 6,661,378 |
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.