Shandong Zhangqiu Blower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.990	11.250	10.760	11.160	10.650	15,185,310
2022-08-03	11.100	11.790	10.750	10.880	10.383	22,052,775
2022-08-02	11.720	11.750	11.000	11.040	10.535	23,211,720
2022-08-01	11.990	12.160	11.680	12.000	11.451	18,262,331
2022-07-29	12.300	12.420	12.040	12.080	11.528	23,915,000
2022-07-28	12.290	12.750	11.980	12.230	11.671	33,611,549
2022-07-27	11.710	12.390	11.620	12.290	11.728	33,313,602
2022-07-26	11.500	11.980	11.380	11.900	11.356	28,000,948
2022-07-25	11.810	11.980	11.460	11.590	11.060	24,175,100
2022-07-22	12.350	12.430	11.940	11.980	11.432	42,622,870
2022-07-21	12.160	13.320	11.970	12.610	12.034	74,279,156
2022-07-20	11.330	12.430	11.100	12.430	11.862	58,015,257
2022-07-19	11.960	12.300	11.160	11.300	10.783	60,291,069
2022-07-18	10.610	11.390	10.610	11.390	10.869	8,996,849
2022-07-15	10.610	10.780	10.320	10.350	9.877	21,568,003
2022-07-14	10.140	10.950	9.980	10.830	10.335	33,450,936
2022-07-13	10.150	10.310	9.810	10.280	9.810	27,381,442
2022-07-12	10.720	11.000	10.230	10.330	9.858	31,100,503
2022-07-11	10.700	11.270	10.330	10.930	10.430	38,345,769
2022-07-08	10.460	11.190	10.460	10.860	10.364	38,400,504
2022-07-07	10.790	11.450	10.650	10.770	10.278	50,519,648
2022-07-06	10.410	11.380	10.410	10.530	10.049	62,342,829
2022-07-05	11.920	12.610	11.500	11.570	11.041	89,472,203
2022-07-04	11.460	11.460	10.600	11.460	10.936	33,166,723
2022-07-01	9.560	10.420	9.520	10.420	9.944	16,209,491
2022-06-30	9.620	9.660	9.390	9.470	9.037	11,189,802
2022-06-29	10.110	10.160	9.480	9.480	9.047	20,223,872
2022-06-28	10.410	10.490	10.160	10.210	9.743	18,221,951
2022-06-27	10.220	10.700	9.960	10.530	10.049	26,086,055
2022-06-24	10.370	10.990	10.210	10.360	9.886	29,122,000
2022-06-23	10.130	10.500	9.960	10.500	10.020	27,766,961
2022-06-22	9.670	10.370	9.600	10.290	9.820	31,689,972
2022-06-21	10.130	10.140	9.510	9.640	9.199	17,264,744
2022-06-20	9.590	10.320	9.590	10.150	9.686	24,934,098
2022-06-17	9.250	9.910	9.220	9.630	9.190	23,141,038
2022-06-16	9.250	9.500	9.240	9.380	8.951	11,329,490
2022-06-15	9.690	9.850	9.300	9.310	8.884	15,612,379
2022-06-14	9.750	9.900	9.390	9.670	9.228	18,148,725
2022-06-13	9.870	10.180	9.780	9.960	9.505	23,334,668
2022-06-10	9.520	10.500	9.430	10.200	9.734	35,048,988
2022-06-09	9.780	10.310	9.550	9.560	9.123	31,559,278
2022-06-08	10.330	10.640	10.000	10.000	9.543	48,058,652
2022-06-07	10.200	11.830	10.190	11.110	10.602	69,377,997
2022-06-06	10.180	10.750	9.800	10.750	10.259	37,071,874
2022-06-02	8.570	9.770	8.540	9.770	9.323	16,653,794
2022-06-01	8.250	9.150	8.140	8.880	8.474	19,681,070
2022-05-31	8.400	8.400	8.230	8.320	7.940	8,372,659
2022-05-30	8.250	8.680	8.010	8.430	8.045	11,453,434
2022-05-27	8.040	8.230	8.020	8.110	7.739	4,914,600
2022-05-26	7.990	8.090	7.800	8.020	7.653	4,039,864
2022-05-25	7.820	8.000	7.820	7.990	7.625	5,084,165
2022-05-24	8.100	8.440	7.870	7.880	7.520	10,067,001
2022-05-23	8.050	8.150	8.000	8.150	7.777	4,960,800
2022-05-20	8.120	8.130	7.960	8.020	7.653	4,708,300
2022-05-19	7.950	8.100	7.870	8.100	7.634	5,077,400
2022-05-18	8.130	8.180	8.010	8.020	7.559	6,720,081
2022-05-17	8.100	8.230	7.970	8.190	7.719	9,050,132
2022-05-16	8.480	8.560	8.080	8.170	7.700	16,959,200
2022-05-13	7.720	8.460	7.720	8.460	7.974	8,898,260
2022-05-12	7.580	7.730	7.530	7.690	7.248	3,467,960

← NewerPage 18 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.