Shandong Zhangqiu Blower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.420	10.360	9.330	10.360	9.764	12,540,700
2022-02-08	9.410	9.420	9.210	9.420	8.878	3,293,000
2022-02-07	9.250	9.410	9.230	9.360	8.822	3,716,500
2022-01-28	8.940	9.260	8.820	9.140	8.615	5,178,401
2022-01-27	9.190	9.190	8.870	8.870	8.360	3,260,000
2022-01-26	9.090	9.350	9.000	9.130	8.605	3,075,202
2022-01-25	9.380	9.510	9.020	9.020	8.501	4,335,800
2022-01-24	9.250	9.470	9.140	9.400	8.860	3,816,388
2022-01-21	9.200	9.440	9.130	9.250	8.718	3,539,788
2022-01-20	9.620	9.790	9.210	9.260	8.728	6,582,200
2022-01-19	10.070	10.070	9.660	9.700	9.142	6,403,904
2022-01-18	10.050	10.130	10.020	10.100	9.519	4,155,900
2022-01-17	10.050	10.120	9.960	10.070	9.491	3,651,500
2022-01-14	10.180	10.300	10.060	10.070	9.491	3,791,600
2022-01-13	10.370	10.380	10.140	10.150	9.566	4,154,941
2022-01-12	10.110	10.390	10.110	10.390	9.793	5,939,842
2022-01-11	10.150	10.240	10.070	10.100	9.519	3,532,199
2022-01-10	10.150	10.270	10.030	10.110	9.529	3,131,806
2022-01-07	10.550	10.550	10.120	10.170	9.585	6,333,741
2022-01-06	10.350	10.590	10.250	10.520	9.915	4,965,688
2022-01-05	10.760	10.800	10.300	10.410	9.812	7,527,400
2022-01-04	10.690	10.840	10.550	10.810	10.189	6,526,001
2021-12-31	10.650	10.790	10.620	10.680	10.066	4,167,304
2021-12-30	10.630	10.800	10.580	10.650	10.038	5,084,301
2021-12-29	10.670	10.840	10.450	10.690	10.075	5,257,401
2021-12-28	10.880	10.910	10.580	10.700	10.085	6,078,400
2021-12-27	11.140	11.230	10.600	10.780	10.160	11,262,702
2021-12-24	11.280	11.540	11.050	11.260	10.613	17,643,294
2021-12-23	10.680	11.310	10.670	11.110	10.471	9,420,997
2021-12-22	10.660	10.950	10.510	10.810	10.189	6,829,602
2021-12-21	10.580	11.360	10.580	10.790	10.170	9,571,926
2021-12-20	10.860	10.900	10.360	10.360	9.764	9,089,100
2021-12-17	11.210	11.280	10.810	10.850	10.226	12,218,211
2021-12-16	11.480	11.540	11.270	11.300	10.650	6,388,545
2021-12-15	11.210	11.550	11.210	11.400	10.745	7,297,904
2021-12-14	11.530	11.640	11.210	11.280	10.632	7,367,825
2021-12-13	11.520	11.640	11.360	11.550	10.886	6,471,288
2021-12-10	11.400	11.690	11.340	11.600	10.933	8,063,688
2021-12-09	11.300	11.450	11.280	11.330	10.679	5,634,888
2021-12-08	11.200	11.500	11.100	11.410	10.754	6,921,326
2021-12-07	11.350	11.460	10.920	11.150	10.509	8,663,641
2021-12-06	12.010	12.060	11.230	11.330	10.679	14,847,200
2021-12-03	11.940	12.140	11.730	11.990	11.301	8,157,700
2021-12-02	12.530	12.530	11.910	11.970	11.282	13,249,101
2021-12-01	12.500	12.670	12.300	12.560	11.838	11,517,425
2021-11-30	12.160	12.690	12.110	12.590	11.866	17,807,557
2021-11-29	11.780	12.300	11.650	12.170	11.470	9,948,243
2021-11-26	12.100	12.390	12.060	12.150	11.451	10,167,491
2021-11-25	12.430	12.430	12.050	12.130	11.433	11,135,200
2021-11-24	12.600	12.610	12.220	12.270	11.565	17,140,117
2021-11-23	12.710	13.100	12.650	12.740	12.008	19,953,581
2021-11-22	12.540	12.950	12.430	12.900	12.158	24,933,175
2021-11-19	12.410	12.800	12.230	12.570	11.847	18,833,868
2021-11-18	12.170	12.860	12.030	12.640	11.913	24,871,632
2021-11-17	11.730	12.280	11.580	12.240	11.536	16,569,567
2021-11-16	12.370	12.520	11.600	11.740	11.065	19,371,072
2021-11-15	12.380	12.640	12.050	12.520	11.800	16,020,833
2021-11-12	12.970	12.970	12.350	12.370	11.659	22,434,986
2021-11-11	12.830	13.150	12.600	13.130	12.375	27,387,624
2021-11-10	12.200	13.100	12.120	13.000	12.253	31,755,314

← NewerPage 20 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.