Shandong Zhangqiu Blower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.300	11.350	11.080	11.250	11.082	17,245,728
2025-07-24	11.080	11.210	11.060	11.160	10.895	8,059,426
2025-07-23	11.280	11.360	11.080	11.120	10.856	10,342,900
2025-07-22	11.420	11.480	11.230	11.370	11.100	13,858,600
2025-07-21	11.060	11.430	10.960	11.400	11.129	17,486,689
2025-07-18	10.970	11.140	10.950	11.040	10.778	7,175,780
2025-07-17	10.940	11.020	10.880	10.980	10.719	7,749,200
2025-07-16	10.940	11.070	10.900	10.960	10.700	6,756,100
2025-07-15	11.180	11.200	10.790	10.900	10.641	9,856,580
2025-07-14	11.080	11.230	11.050	11.170	10.905	8,142,500
2025-07-11	11.030	11.090	10.920	11.050	10.788	7,410,903
2025-07-10	11.130	11.190	10.950	11.060	10.797	8,106,800
2025-07-09	11.210	11.320	11.030	11.080	10.817	12,045,380
2025-07-08	11.130	11.220	11.090	11.190	10.924	9,724,800
2025-07-07	11.110	11.200	11.050	11.180	10.915	9,358,205
2025-07-04	11.320	11.370	11.110	11.160	10.895	20,823,300
2025-07-03	11.310	11.620	11.170	11.500	11.227	39,606,800
2025-07-02	11.180	11.350	11.120	11.270	11.002	14,367,200
2025-07-01	11.080	11.570	10.850	11.270	11.002	22,794,489
2025-06-30	11.140	11.180	11.030	11.120	10.856	9,193,300
2025-06-27	11.170	11.380	11.050	11.130	10.866	12,524,409
2025-06-26	11.080	11.440	11.080	11.170	10.905	16,791,911
2025-06-25	11.090	11.350	11.020	11.140	10.875	19,459,500
2025-06-24	10.590	11.100	10.580	11.090	10.827	21,096,610
2025-06-23	10.240	10.640	10.120	10.640	10.387	12,773,200
2025-06-20	10.310	10.740	10.300	10.330	10.085	14,989,709
2025-06-19	10.480	10.870	10.280	10.320	10.075	12,442,200
2025-06-18	10.500	10.600	10.310	10.530	10.280	9,826,900
2025-06-17	10.410	10.630	10.370	10.520	10.270	8,480,109
2025-06-16	10.340	10.540	10.300	10.440	10.192	8,348,000
2025-06-13	10.770	10.800	10.410	10.440	10.192	15,845,103
2025-06-12	11.010	11.020	10.840	10.880	10.622	12,927,200
2025-06-11	10.890	11.190	10.880	11.060	10.797	20,149,600
2025-06-10	11.070	11.190	10.700	10.880	10.622	19,618,500
2025-06-09	10.770	11.100	10.710	11.020	10.758	17,467,300
2025-06-06	10.690	10.880	10.570	10.770	10.514	11,775,800
2025-06-05	10.710	10.790	10.620	10.730	10.475	11,299,300
2025-06-04	10.540	10.900	10.460	10.800	10.544	17,664,900
2025-06-03	10.470	10.570	10.430	10.530	10.280	8,788,500
2025-05-30	10.850	10.870	10.460	10.480	10.231	16,347,789
2025-05-29	10.750	11.090	10.560	10.870	10.612	22,020,400
2025-05-28	10.940	10.980	10.720	10.790	10.534	21,031,300
2025-05-27	10.520	10.950	10.450	10.850	10.592	26,791,503
2025-05-26	10.330	10.670	10.230	10.550	10.299	17,001,794
2025-05-23	10.620	10.620	10.310	10.360	10.114	23,149,902
2025-05-22	11.010	11.080	10.590	10.620	10.368	34,907,712
2025-05-21	10.800	11.380	10.530	11.220	10.954	56,620,180
2025-05-20	10.910	11.080	10.700	10.810	10.553	21,758,599
2025-05-19	10.980	11.130	10.680	10.860	10.602	25,413,538
2025-05-16	10.920	11.160	10.830	10.960	10.700	28,384,256
2025-05-15	11.300	11.330	10.780	10.840	10.583	42,281,158
2025-05-14	11.570	12.130	11.380	11.440	11.168	61,324,227
2025-05-13	11.800	12.460	11.290	12.190	11.901	77,454,915
2025-05-12	12.030	12.730	11.780	11.800	11.520	89,404,250
2025-05-09	10.680	11.570	10.610	11.570	11.295	66,917,434
2025-05-08	9.600	10.520	9.570	10.520	10.270	20,209,932
2025-05-07	9.620	9.670	9.450	9.560	9.333	6,443,266
2025-05-06	9.320	9.550	9.320	9.540	9.313	7,113,110
2025-04-30	9.160	9.300	9.160	9.240	9.021	5,078,100
2025-04-29	9.010	9.290	8.990	9.200	8.982	4,599,767

← NewerPage 6 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.