Shandong Zhangqiu Blower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	9.950	10.090	9.800	10.000	9.851	8,391,065
2026-01-20	10.100	10.150	9.900	9.950	9.802	11,573,729
2026-01-19	9.650	10.210	9.600	10.170	10.018	20,107,115
2026-01-16	9.470	9.740	9.380	9.650	9.506	12,967,087
2026-01-15	9.520	9.580	9.400	9.430	9.289	8,345,003
2026-01-14	9.550	9.610	9.310	9.560	9.417	15,877,101
2026-01-13	9.710	9.760	9.520	9.520	9.378	13,565,429
2026-01-12	9.480	9.800	9.450	9.710	9.565	17,474,696
2026-01-09	9.550	9.580	9.390	9.470	9.329	14,977,166
2026-01-08	9.110	9.590	9.080	9.490	9.348	29,653,057
2026-01-07	9.360	9.370	9.130	9.150	9.013	25,648,289
2026-01-06	9.390	9.570	9.200	9.410	9.270	41,961,238
2026-01-05	9.620	9.620	9.620	9.620	9.476	3,170,700
2025-12-31	10.800	10.810	10.530	10.690	10.530	4,690,800
2025-12-30	10.770	10.860	10.670	10.750	10.590	5,427,731
2025-12-29	10.840	10.910	10.670	10.820	10.659	6,426,966
2025-12-26	10.870	10.880	10.680	10.700	10.540	5,800,000
2025-12-25	10.630	10.910	10.480	10.880	10.718	7,481,267
2025-12-24	10.280	10.640	10.240	10.630	10.471	8,475,351
2025-12-23	10.270	10.340	10.140	10.240	10.087	5,494,600
2025-12-22	10.360	10.470	10.270	10.270	10.117	7,085,262
2025-12-19	10.350	10.470	10.100	10.310	10.156	11,326,140
2025-12-18	10.400	10.590	10.340	10.510	10.353	4,059,286
2025-12-17	10.510	10.560	10.160	10.430	10.274	6,360,900
2025-12-16	10.770	10.770	10.410	10.510	10.353	5,819,600
2025-12-15	10.760	10.890	10.680	10.790	10.629	3,434,987
2025-12-12	10.890	11.000	10.760	10.820	10.659	4,693,815
2025-12-11	11.080	11.080	10.810	10.810	10.649	4,035,830
2025-12-10	11.110	11.230	10.990	11.030	10.865	3,323,201
2025-12-09	11.190	11.260	11.070	11.100	10.934	3,121,300
2025-12-08	11.180	11.240	11.080	11.240	11.072	4,053,300
2025-12-05	10.950	11.190	10.860	11.170	11.003	4,617,200
2025-12-04	11.190	11.190	10.910	10.950	10.787	5,100,500
2025-12-03	11.290	11.360	11.110	11.160	10.993	4,229,102
2025-12-02	11.350	11.350	11.170	11.250	11.082	3,905,515
2025-12-01	11.360	11.510	11.300	11.370	11.200	5,548,600
2025-11-28	11.200	11.350	11.120	11.350	11.181	4,743,474
2025-11-27	10.990	11.250	10.960	11.170	11.003	5,206,600
2025-11-26	11.290	11.410	10.980	11.010	10.846	5,938,572
2025-11-25	11.260	11.350	11.130	11.250	11.082	6,424,401
2025-11-24	10.880	11.150	9.730	11.110	10.944	7,333,997
2025-11-21	11.380	11.480	10.780	10.810	10.649	10,461,500
2025-11-20	11.560	11.730	11.410	11.450	11.279	5,651,100
2025-11-19	11.740	11.850	11.440	11.530	11.358	6,980,600
2025-11-18	11.980	12.060	11.690	11.750	11.575	8,681,200
2025-11-17	12.100	12.120	11.910	12.040	11.860	6,072,700
2025-11-14	12.120	12.190	12.040	12.070	11.890	7,885,500
2025-11-13	11.910	12.450	11.890	12.190	12.008	14,213,800
2025-11-12	12.250	12.260	11.840	11.920	11.742	9,643,501
2025-11-11	12.050	12.300	11.990	12.250	12.067	13,604,580
2025-11-10	12.010	12.080	11.950	12.030	11.850	6,002,500
2025-11-07	12.000	12.060	11.950	11.980	11.801	7,006,501
2025-11-06	12.130	12.150	11.970	12.070	11.890	8,523,300
2025-11-05	11.780	12.170	11.710	12.150	11.969	12,496,009
2025-11-04	11.890	11.960	11.820	11.930	11.752	6,767,800
2025-11-03	11.910	11.950	11.780	11.920	11.742	6,946,800
2025-10-31	11.650	12.010	11.620	11.910	11.732	13,555,700
2025-10-30	11.690	11.840	11.610	11.640	11.466	7,729,900
2025-10-29	11.650	11.720	11.570	11.690	11.516	5,331,800
2025-10-28	11.660	11.790	11.660	11.710	11.535	5,360,200

← NewerPage 4 of 5 · 244 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.