Shandong Zhangqiu Blower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.690	9.790	9.570	9.570	9.343	7,054,300
2025-01-22	9.610	9.740	9.560	9.630	9.401	4,918,391
2025-01-21	9.760	9.760	9.560	9.680	9.450	4,866,729
2025-01-20	9.490	9.780	9.460	9.700	9.470	8,502,015
2025-01-17	9.370	9.470	9.340	9.440	9.216	3,789,934
2025-01-16	9.500	9.540	9.350	9.420	9.196	5,318,515
2025-01-15	9.500	9.510	9.400	9.440	9.216	4,750,300
2025-01-14	9.170	9.510	9.110	9.510	9.284	6,966,500
2025-01-13	8.980	9.140	8.790	9.070	8.855	4,043,700
2025-01-10	9.230	9.310	9.060	9.070	8.855	5,689,500
2025-01-09	9.200	9.300	9.150	9.240	9.021	4,689,662
2025-01-08	9.150	9.260	8.990	9.220	9.001	6,058,983
2025-01-07	8.980	9.230	8.920	9.230	9.011	6,112,093
2025-01-06	8.870	9.080	8.580	8.980	8.767	6,456,600
2025-01-03	9.230	9.360	8.810	8.860	8.650	8,978,685
2025-01-02	9.450	9.580	9.150	9.230	9.011	7,207,891
2024-12-31	9.660	9.750	9.360	9.450	9.226	6,656,600
2024-12-30	9.570	9.750	9.470	9.670	9.440	6,894,213
2024-12-27	9.830	9.830	9.650	9.680	9.450	8,250,304
2024-12-26	9.370	9.810	9.370	9.750	9.518	12,728,269
2024-12-25	9.520	9.560	9.240	9.430	9.206	8,533,911
2024-12-24	9.400	9.580	9.350	9.560	9.333	8,456,100
2024-12-23	9.810	9.830	9.270	9.340	9.118	10,965,040
2024-12-20	9.690	9.880	9.680	9.840	9.606	10,352,602
2024-12-19	9.600	9.750	9.480	9.680	9.450	10,649,689
2024-12-18	9.810	9.900	9.600	9.730	9.499	10,640,105
2024-12-17	10.300	10.370	9.740	9.750	9.518	17,383,993
2024-12-16	10.420	10.580	10.240	10.350	10.104	15,130,297
2024-12-13	10.750	10.890	10.420	10.480	10.231	21,398,495
2024-12-12	11.240	11.240	10.610	10.850	10.592	31,162,378
2024-12-11	11.140	11.380	11.010	11.270	11.002	27,945,686
2024-12-10	11.200	11.880	10.860	11.460	11.188	46,861,152
2024-12-09	11.000	11.260	10.810	10.940	10.680	32,067,414
2024-12-06	11.400	11.620	10.990	11.260	10.993	58,811,470
2024-12-05	11.680	12.380	11.300	11.840	11.559	89,353,787
2024-12-04	10.230	11.250	10.200	11.250	10.983	20,463,811
2024-12-03	10.560	10.740	10.190	10.230	9.987	36,583,422
2024-12-02	10.450	11.000	10.370	10.700	10.446	51,394,851
2024-11-29	10.290	10.490	9.800	10.130	9.889	56,122,859
2024-11-28	11.070	11.520	10.440	10.880	10.622	78,519,272
2024-11-27	9.190	10.470	9.110	10.470	10.221	44,046,992
2024-11-26	10.500	10.500	9.490	9.520	9.294	55,953,355
2024-11-25	8.890	9.700	8.880	9.700	9.470	30,494,407
2024-11-22	9.080	9.140	8.800	8.820	8.611	6,375,101
2024-11-21	9.060	9.280	8.990	9.110	8.894	7,841,596
2024-11-20	8.810	9.080	8.810	9.030	8.816	7,405,300
2024-11-19	8.540	8.840	8.510	8.840	8.630	5,319,747
2024-11-18	8.720	8.850	8.500	8.540	8.337	5,872,630
2024-11-15	8.810	8.940	8.670	8.680	8.474	7,557,100
2024-11-14	9.190	9.350	8.830	8.830	8.620	10,094,677
2024-11-13	8.980	9.140	8.800	9.120	8.903	7,713,569
2024-11-12	9.160	9.180	8.880	8.960	8.747	8,166,200
2024-11-11	8.960	9.120	8.940	9.120	8.903	8,093,772
2024-11-08	9.080	9.290	9.000	9.020	8.806	10,474,691
2024-11-07	8.830	9.030	8.830	9.030	8.816	9,185,782
2024-11-06	8.830	9.100	8.820	8.920	8.708	12,801,185
2024-11-05	8.690	8.840	8.660	8.820	8.611	8,672,500
2024-11-04	8.580	8.740	8.490	8.690	8.484	6,105,988
2024-11-01	8.700	8.770	8.460	8.520	8.318	8,737,808
2024-10-31	8.560	8.910	8.480	8.690	8.484	11,069,434

← NewerPage 8 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.