Shandong Zhangqiu Blower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.350 | 8.610 | 8.350 | 8.490 | 8.288 | 5,923,891 |
| 2024-10-29 | 8.650 | 8.750 | 8.430 | 8.450 | 8.249 | 10,240,500 |
| 2024-10-28 | 8.480 | 8.640 | 8.470 | 8.640 | 8.435 | 8,374,738 |
| 2024-10-25 | 8.390 | 8.610 | 8.340 | 8.530 | 8.327 | 8,575,500 |
| 2024-10-24 | 8.450 | 8.550 | 8.350 | 8.400 | 8.201 | 8,614,936 |
| 2024-10-23 | 8.280 | 8.890 | 8.280 | 8.530 | 8.327 | 18,505,957 |
| 2024-10-22 | 8.300 | 8.390 | 8.200 | 8.340 | 8.142 | 13,246,557 |
| 2024-10-21 | 7.990 | 8.050 | 7.900 | 8.020 | 7.830 | 7,965,624 |
| 2024-10-18 | 7.780 | 8.020 | 7.770 | 7.940 | 7.751 | 5,840,140 |
| 2024-10-17 | 7.840 | 7.930 | 7.760 | 7.770 | 7.585 | 3,797,500 |
| 2024-10-16 | 7.720 | 7.870 | 7.680 | 7.810 | 7.625 | 3,589,502 |
| 2024-10-15 | 7.840 | 7.940 | 7.780 | 7.780 | 7.595 | 3,958,530 |
| 2024-10-14 | 7.750 | 7.900 | 7.700 | 7.880 | 7.693 | 4,695,452 |
| 2024-10-11 | 8.060 | 8.100 | 7.650 | 7.710 | 7.527 | 7,029,930 |
| 2024-10-10 | 8.190 | 8.320 | 8.050 | 8.100 | 7.908 | 7,374,900 |
| 2024-10-09 | 8.690 | 8.690 | 8.080 | 8.110 | 7.917 | 11,285,312 |
| 2024-10-08 | 9.190 | 9.200 | 8.420 | 8.800 | 8.591 | 17,937,032 |
| 2024-09-30 | 8.000 | 8.450 | 7.870 | 8.370 | 8.171 | 15,004,538 |
| 2024-09-27 | 7.590 | 7.800 | 7.530 | 7.720 | 7.537 | 8,600,300 |
| 2024-09-26 | 7.350 | 7.480 | 7.320 | 7.480 | 7.302 | 4,326,505 |
| 2024-09-25 | 7.320 | 7.430 | 7.280 | 7.340 | 7.166 | 5,720,678 |
| 2024-09-24 | 7.080 | 7.270 | 7.050 | 7.260 | 7.088 | 3,533,300 |
| 2024-09-23 | 7.000 | 7.070 | 6.960 | 7.050 | 6.883 | 1,783,100 |
| 2024-09-20 | 7.130 | 7.130 | 7.000 | 7.040 | 6.873 | 2,081,400 |
| 2024-09-19 | 6.950 | 7.150 | 6.940 | 7.130 | 6.961 | 2,588,641 |
| 2024-09-18 | 7.010 | 7.040 | 6.810 | 6.940 | 6.775 | 2,561,500 |
| 2024-09-13 | 7.120 | 7.130 | 6.980 | 6.990 | 6.824 | 2,459,383 |
| 2024-09-12 | 7.120 | 7.200 | 7.110 | 7.110 | 6.941 | 2,222,700 |
| 2024-09-11 | 7.090 | 7.220 | 7.060 | 7.140 | 6.970 | 2,242,300 |
| 2024-09-10 | 7.050 | 7.140 | 7.020 | 7.120 | 6.951 | 2,191,900 |
| 2024-09-09 | 7.000 | 7.160 | 6.970 | 7.110 | 6.941 | 2,791,083 |
| 2024-09-06 | 7.260 | 7.300 | 7.090 | 7.100 | 6.931 | 4,587,900 |
| 2024-09-05 | 7.410 | 7.450 | 7.260 | 7.290 | 7.117 | 8,041,793 |
| 2024-09-04 | 7.250 | 7.780 | 7.210 | 7.470 | 7.293 | 11,418,500 |
| 2024-09-03 | 7.280 | 7.300 | 7.150 | 7.280 | 7.107 | 2,820,300 |
| 2024-09-02 | 7.220 | 7.320 | 7.170 | 7.180 | 7.010 | 2,991,800 |
| 2024-08-30 | 7.130 | 7.300 | 7.110 | 7.210 | 7.039 | 3,231,056 |
| 2024-08-29 | 6.950 | 7.160 | 6.950 | 7.130 | 6.961 | 2,784,200 |
| 2024-08-28 | 6.920 | 7.030 | 6.860 | 6.990 | 6.824 | 1,351,900 |
| 2024-08-27 | 7.050 | 7.080 | 6.900 | 6.920 | 6.756 | 1,909,800 |
| 2024-08-26 | 6.900 | 7.100 | 6.860 | 7.060 | 6.892 | 3,094,000 |
| 2024-08-23 | 6.950 | 7.030 | 6.790 | 6.860 | 6.697 | 2,912,527 |
| 2024-08-22 | 7.100 | 7.200 | 7.000 | 7.010 | 6.844 | 2,612,557 |
| 2024-08-21 | 7.080 | 7.150 | 7.050 | 7.100 | 6.931 | 2,114,200 |
| 2024-08-20 | 7.230 | 7.270 | 7.040 | 7.080 | 6.912 | 2,875,200 |
| 2024-08-19 | 7.240 | 7.320 | 7.150 | 7.190 | 7.019 | 2,032,400 |
| 2024-08-16 | 7.370 | 7.370 | 7.230 | 7.240 | 7.068 | 1,908,400 |
| 2024-08-15 | 7.290 | 7.370 | 7.220 | 7.340 | 7.166 | 2,609,079 |
| 2024-08-14 | 7.310 | 7.350 | 7.260 | 7.280 | 7.107 | 1,683,000 |
| 2024-08-13 | 7.230 | 7.310 | 7.150 | 7.300 | 7.127 | 2,351,792 |
| 2024-08-12 | 7.210 | 7.280 | 7.190 | 7.230 | 7.058 | 1,752,823 |
| 2024-08-09 | 7.310 | 7.370 | 7.230 | 7.230 | 7.058 | 1,736,300 |
| 2024-08-08 | 7.330 | 7.350 | 7.190 | 7.310 | 7.136 | 2,022,400 |
| 2024-08-07 | 7.320 | 7.380 | 7.260 | 7.320 | 7.146 | 1,974,442 |
| 2024-08-06 | 7.170 | 7.360 | 7.170 | 7.290 | 7.117 | 3,256,927 |
| 2024-08-05 | 7.260 | 7.370 | 7.100 | 7.110 | 6.941 | 3,806,901 |
| 2024-08-02 | 7.380 | 7.440 | 7.290 | 7.310 | 7.136 | 3,504,658 |
| 2024-08-01 | 7.470 | 7.520 | 7.410 | 7.420 | 7.244 | 3,325,000 |
| 2024-07-31 | 7.300 | 7.520 | 7.220 | 7.470 | 7.293 | 5,202,342 |
| 2024-07-30 | 7.320 | 7.330 | 7.220 | 7.290 | 7.117 | 2,879,800 |
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.