Shandong Zhangqiu Blower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.500	7.830	7.480	7.610	7.173	6,012,160
2022-05-10	7.250	7.610	7.170	7.500	7.069	4,173,801
2022-05-09	7.100	7.310	7.000	7.290	6.871	2,873,800
2022-05-06	7.050	7.170	7.000	7.100	6.692	2,839,001
2022-05-05	7.190	7.280	7.120	7.210	6.796	3,559,893
2022-04-29	6.930	7.190	6.930	7.180	6.767	4,118,394
2022-04-28	7.000	7.050	6.810	6.880	6.484	3,640,300
2022-04-27	6.600	7.050	6.510	7.000	6.598	4,971,100
2022-04-26	6.830	6.990	6.680	6.700	6.315	4,507,000
2022-04-25	7.220	7.290	6.750	6.770	6.381	4,961,000
2022-04-22	7.520	7.670	7.450	7.450	7.022	3,680,581
2022-04-21	8.180	8.420	7.620	7.720	7.276	6,984,000
2022-04-20	8.020	8.100	7.920	8.020	7.559	1,952,301
2022-04-19	7.920	8.090	7.910	8.040	7.578	1,935,001
2022-04-18	7.820	7.950	7.650	7.940	7.484	2,527,401
2022-04-15	8.060	8.130	7.850	7.860	7.408	2,745,378
2022-04-14	8.040	8.140	7.950	8.110	7.644	3,049,625
2022-04-13	8.150	8.150	7.940	7.960	7.502	2,274,700
2022-04-12	8.030	8.170	7.820	8.150	7.681	3,611,858
2022-04-11	8.340	8.360	7.950	8.000	7.540	3,779,157
2022-04-08	8.530	8.610	8.330	8.380	7.898	2,871,258
2022-04-07	8.790	8.800	8.480	8.540	8.049	4,309,400
2022-04-06	8.680	8.800	8.620	8.790	8.285	2,769,900
2022-04-01	8.840	8.850	8.690	8.740	8.238	3,652,600
2022-03-31	8.910	8.960	8.750	8.900	8.388	4,419,600
2022-03-30	8.870	8.990	8.840	8.980	8.464	3,182,982
2022-03-29	9.070	9.070	8.810	8.840	8.332	3,334,656
2022-03-28	9.110	9.130	8.920	8.980	8.464	3,640,900
2022-03-25	9.340	9.370	9.150	9.160	8.633	3,501,800
2022-03-24	9.410	9.490	9.230	9.250	8.718	6,603,895
2022-03-23	9.410	9.820	9.410	9.510	8.963	8,630,900
2022-03-22	9.770	10.290	9.520	9.560	9.010	13,821,500
2022-03-21	9.300	9.500	9.240	9.390	8.850	4,632,900
2022-03-18	9.180	9.370	9.130	9.280	8.747	3,714,733
2022-03-17	9.170	9.400	9.150	9.190	8.662	5,763,700
2022-03-16	8.960	9.190	8.550	9.080	8.558	6,196,401
2022-03-15	9.210	9.350	8.800	8.820	8.313	5,099,800
2022-03-14	9.770	9.780	9.250	9.300	8.765	4,150,502
2022-03-11	9.630	9.770	9.400	9.720	9.161	4,891,300
2022-03-10	9.780	9.880	9.600	9.770	9.208	6,496,292
2022-03-09	9.560	9.710	9.040	9.470	8.926	6,402,401
2022-03-08	9.870	9.930	9.430	9.570	9.020	6,338,501
2022-03-07	9.890	10.060	9.720	9.820	9.255	5,235,700
2022-03-04	10.360	10.430	9.900	9.940	9.369	10,699,900
2022-03-03	10.600	10.720	10.400	10.450	9.849	8,058,281
2022-03-02	10.400	10.750	10.320	10.620	10.009	10,386,200
2022-03-01	10.380	10.520	10.300	10.390	9.793	7,145,701
2022-02-28	10.520	10.750	10.100	10.430	9.830	10,331,901
2022-02-25	10.550	10.760	10.290	10.320	9.727	11,548,519
2022-02-24	10.890	11.080	10.200	10.420	9.821	20,526,945
2022-02-23	10.700	11.420	10.660	11.160	10.518	25,043,076
2022-02-22	10.350	11.440	10.260	11.050	10.415	30,691,650
2022-02-21	10.240	10.470	10.120	10.400	9.802	8,629,151
2022-02-18	10.300	10.490	10.120	10.240	9.651	8,253,301
2022-02-17	10.250	10.500	10.160	10.380	9.783	9,361,399
2022-02-16	10.230	10.600	10.120	10.300	9.708	8,391,050
2022-02-15	10.220	10.760	10.000	10.320	9.727	10,534,699
2022-02-14	10.400	10.420	10.050	10.220	9.632	9,980,576
2022-02-11	9.870	10.880	9.810	10.450	9.849	17,916,552
2022-02-10	10.180	10.240	9.860	10.030	9.453	15,228,901

← NewerPage 19 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.