ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	43.780	49.000	43.780	48.430	24.349	18,530,247
2024-07-26	45.000	47.100	44.000	45.790	23.022	16,763,097
2024-07-25	43.000	49.000	43.000	47.860	24.063	20,275,457
2024-07-24	46.690	51.200	43.850	44.760	22.504	21,543,007
2024-07-23	39.770	46.000	39.410	42.760	21.498	15,842,421
2024-07-22	38.450	39.610	38.180	39.530	19.875	5,000,348
2024-07-19	37.350	39.330	37.350	38.180	19.196	3,648,733
2024-07-18	37.580	38.000	36.680	37.750	18.980	3,770,841
2024-07-17	39.160	40.450	38.100	38.500	19.357	4,801,778
2024-07-16	38.230	39.490	38.010	39.300	19.759	3,341,468
2024-07-15	39.000	39.020	37.930	38.430	19.321	3,007,339
2024-07-12	39.610	40.490	38.560	39.180	19.699	4,808,577
2024-07-11	38.500	40.790	37.590	40.320	20.272	7,546,964
2024-07-10	37.650	38.570	37.300	37.790	19.000	3,599,896
2024-07-09	36.000	37.900	36.000	37.770	18.990	4,388,795
2024-07-08	36.200	36.900	35.650	35.990	18.095	1,966,053
2024-07-05	35.830	36.990	34.880	36.620	18.411	2,719,962
2024-07-04	36.620	36.850	35.940	36.130	18.165	2,060,382
2024-07-03	37.160	37.720	36.360	36.400	18.301	2,353,215
2024-07-02	37.400	37.800	36.770	37.150	18.678	2,609,534
2024-07-01	40.200	40.200	36.800	37.400	18.804	6,039,343
2024-06-28	37.550	39.980	37.230	39.800	20.010	5,519,159
2024-06-27	37.590	38.950	37.580	37.680	18.944	3,545,833
2024-06-26	35.590	38.230	35.530	37.950	19.080	4,411,956
2024-06-25	36.710	37.490	35.220	35.750	17.974	2,630,030
2024-06-24	37.480	37.940	36.080	36.170	18.185	2,510,758
2024-06-21	38.220	38.570	37.400	38.020	19.115	2,440,982
2024-06-20	40.870	40.980	38.290	38.470	19.342	4,861,697
2024-06-19	41.350	41.570	40.380	40.530	20.377	3,282,997
2024-06-18	39.500	41.200	39.500	41.200	20.714	5,211,533
2024-06-17	39.310	40.280	39.000	39.900	20.061	3,925,877
2024-06-14	38.220	39.370	38.090	39.130	19.673	3,866,489
2024-06-13	38.410	39.240	38.390	38.750	19.482	4,369,748
2024-06-12	37.280	39.970	37.070	38.570	19.392	5,953,869
2024-06-11	36.290	37.140	34.430	37.080	18.643	3,111,497
2024-06-07	35.990	37.190	35.850	36.200	18.200	3,902,398
2024-06-06	37.450	38.370	35.100	35.350	17.773	6,047,588
2024-06-05	40.610	40.850	34.060	37.330	18.768	7,939,879
2024-06-04	44.340	46.720	41.400	42.500	21.368	12,346,462
2024-06-03	43.400	44.530	42.610	44.500	22.373	5,803,402
2024-05-31	43.650	44.590	43.010	44.040	22.142	7,199,487
2024-05-30	42.000	44.590	41.230	44.500	22.373	11,034,177
2024-05-29	40.350	42.980	40.310	42.850	21.544	8,940,867
2024-05-28	41.320	41.580	40.230	40.340	20.282	5,710,904
2024-05-27	41.000	42.650	40.960	42.530	21.383	8,740,744
2024-05-24	38.880	45.000	38.880	42.500	21.368	11,870,967
2024-05-23	40.490	40.970	39.340	39.610	19.915	3,497,439
2024-05-22	39.230	40.440	39.230	40.210	20.216	3,696,712
2024-05-21	40.290	41.400	39.470	40.150	19.834	3,848,611
2024-05-20	39.800	40.390	39.260	40.210	19.864	2,780,832
2024-05-17	38.850	39.690	38.400	39.650	19.587	2,406,094
2024-05-16	38.410	39.750	38.410	39.150	19.340	3,082,140
2024-05-15	38.530	39.480	37.900	38.180	18.861	2,504,094
2024-05-14	37.790	39.130	37.780	38.910	19.222	3,485,522
2024-05-13	39.000	39.650	37.280	37.450	18.500	3,806,317
2024-05-10	41.000	41.240	39.470	39.650	19.587	2,788,299
2024-05-09	40.870	41.700	40.800	40.910	20.210	2,439,596
2024-05-08	41.700	41.980	40.680	40.920	20.215	2,943,288
2024-05-07	42.040	42.580	41.400	41.700	20.600	4,136,153
2024-05-06	42.840	43.250	41.800	42.280	20.887	5,127,902

← NewerPage 10 of 20 · 1,200 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	1.1200 CNY
2025-05-23	0.5999 CNY
2024-05-22	0.7000 CNY
2023-05-25	0.5000 CNY
2022-05-25	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.