Shandong Zhangqiu Blower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.820	10.820	10.470	10.570	10.087	4,708,748
2023-05-04	10.670	10.920	10.660	10.830	10.335	5,162,215
2023-04-28	10.460	10.710	10.430	10.680	10.192	4,603,170
2023-04-27	10.480	10.580	10.300	10.400	9.925	3,704,565
2023-04-26	10.250	10.590	10.230	10.480	10.001	5,387,216
2023-04-25	10.730	10.730	10.010	10.280	9.810	6,960,058
2023-04-24	10.650	10.790	10.510	10.720	10.230	4,513,663
2023-04-21	10.930	11.140	10.650	10.680	10.192	6,558,326
2023-04-20	11.040	11.040	10.810	10.940	10.440	6,368,585
2023-04-19	11.300	11.300	11.030	11.050	10.545	5,556,088
2023-04-18	11.410	11.460	11.220	11.260	10.745	4,454,516
2023-04-17	11.450	11.550	11.360	11.410	10.888	4,704,216
2023-04-14	11.240	11.440	11.200	11.390	10.869	4,929,059
2023-04-13	11.520	11.520	11.230	11.240	10.726	6,528,816
2023-04-12	11.670	11.690	11.330	11.500	10.974	8,757,491
2023-04-11	11.890	11.970	11.520	11.680	11.146	8,473,713
2023-04-10	11.900	12.020	11.760	11.920	11.375	5,930,212
2023-04-07	12.010	12.080	11.880	11.900	11.356	5,332,552
2023-04-06	11.940	12.070	11.720	12.060	11.509	7,035,954
2023-04-04	12.260	12.270	11.850	11.900	11.356	10,204,514
2023-04-03	12.250	12.290	12.050	12.260	11.700	10,455,799
2023-03-31	12.080	12.590	12.000	12.350	11.785	13,846,381
2023-03-30	11.950	12.110	11.820	12.110	11.556	5,472,836
2023-03-29	12.180	12.250	11.960	11.960	11.413	6,617,198
2023-03-28	12.280	12.520	12.110	12.130	11.576	9,745,361
2023-03-27	12.120	12.300	11.980	12.270	11.709	8,722,165
2023-03-24	12.110	12.230	12.000	12.150	11.595	7,529,110
2023-03-23	12.010	12.100	11.940	12.030	11.480	5,389,900
2023-03-22	12.180	12.280	12.000	12.100	11.547	8,050,704
2023-03-21	11.810	12.180	11.750	12.150	11.595	9,899,652
2023-03-20	11.800	11.910	11.450	11.800	11.261	8,601,663
2023-03-17	11.820	11.880	11.660	11.730	11.194	5,424,584
2023-03-16	12.040	12.040	11.700	11.720	11.184	5,939,453
2023-03-15	12.010	12.260	12.010	12.080	11.528	5,677,905
2023-03-14	12.400	12.400	11.830	11.980	11.432	8,604,805
2023-03-13	12.490	12.510	12.180	12.360	11.795	6,069,431
2023-03-10	12.700	12.710	12.370	12.390	11.824	8,766,816
2023-03-09	12.980	13.020	12.740	12.780	12.196	5,460,599
2023-03-08	12.780	12.990	12.740	12.920	12.329	6,085,979
2023-03-07	13.120	13.210	12.850	12.900	12.310	10,056,762
2023-03-06	13.320	13.360	12.970	13.160	12.558	10,239,846
2023-03-03	13.300	13.500	13.230	13.300	12.692	11,014,013
2023-03-02	13.400	13.560	13.140	13.210	12.606	11,780,321
2023-03-01	13.330	13.480	13.220	13.460	12.845	9,524,217
2023-02-28	13.300	13.440	13.170	13.390	12.778	8,945,171
2023-02-27	13.400	13.670	13.250	13.330	12.721	10,607,691
2023-02-24	13.790	13.870	13.430	13.520	12.902	11,443,625
2023-02-23	13.730	13.900	13.610	13.780	13.150	12,283,494
2023-02-22	13.550	13.960	13.500	13.880	13.246	18,052,611
2023-02-21	13.570	13.880	13.430	13.780	13.150	18,197,952
2023-02-20	13.420	13.670	13.380	13.600	12.978	14,538,241
2023-02-17	13.840	13.950	13.390	13.400	12.787	25,253,028
2023-02-16	14.450	14.620	13.570	13.950	13.312	32,782,746
2023-02-15	14.400	14.750	14.350	14.550	13.885	35,844,665
2023-02-14	14.160	15.000	13.800	14.730	14.057	51,859,116
2023-02-13	14.000	14.460	13.900	14.280	13.627	43,261,439
2023-02-10	13.610	15.400	13.610	14.700	14.028	66,632,373
2023-02-09	14.200	15.180	13.980	14.020	13.379	82,961,571
2023-02-08	12.930	14.160	12.810	14.160	13.513	38,245,171
2023-02-07	12.390	12.880	12.390	12.870	12.282	21,535,087

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.