ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	42.540	43.290	41.520	42.580	21.035	4,598,156
2024-04-29	40.770	43.230	40.770	43.100	21.292	6,168,467
2024-04-26	40.560	41.930	40.120	41.520	20.511	5,776,029
2024-04-25	40.180	40.890	39.600	40.170	19.844	4,894,051
2024-04-24	37.720	40.300	37.680	40.180	19.849	5,781,981
2024-04-23	36.910	38.100	36.800	37.560	18.555	3,700,712
2024-04-22	38.180	39.280	36.510	36.770	18.165	4,734,550
2024-04-19	37.090	38.500	36.360	38.020	18.782	6,397,613
2024-04-18	37.000	37.730	35.480	36.830	18.194	5,003,464
2024-04-17	32.990	36.860	32.990	36.850	18.204	6,489,754
2024-04-16	35.760	36.330	31.610	31.860	15.739	5,114,633
2024-04-15	38.700	39.320	35.310	36.200	17.883	4,716,583
2024-04-12	39.560	40.190	38.570	38.600	19.069	3,369,290
2024-04-11	39.520	40.360	39.230	39.560	19.543	2,407,074
2024-04-10	40.810	40.930	39.100	39.570	19.548	3,626,671
2024-04-09	41.460	41.850	40.200	40.940	20.225	2,746,567
2024-04-08	41.510	41.990	40.980	41.220	20.363	2,892,854
2024-04-03	43.000	43.000	40.580	41.630	20.565	4,535,026
2024-04-02	44.700	44.870	42.760	43.390	21.435	4,294,003
2024-04-01	43.630	45.380	43.630	44.920	22.191	4,633,691
2024-03-29	43.480	44.790	42.930	44.190	21.830	4,289,313
2024-03-28	42.000	44.360	41.610	43.640	21.558	5,254,328
2024-03-27	43.970	44.500	41.420	42.040	20.768	4,568,039
2024-03-26	43.610	44.600	43.370	43.970	21.721	3,786,129
2024-03-25	45.880	46.770	43.980	44.000	21.736	5,179,793
2024-03-22	46.560	47.000	45.320	45.970	22.709	5,482,852
2024-03-21	47.770	48.200	46.070	46.740	23.090	6,065,119
2024-03-20	48.070	48.500	47.230	48.090	23.757	4,955,274
2024-03-19	49.190	49.200	47.850	48.190	23.806	7,570,987
2024-03-18	48.260	50.000	47.410	49.650	24.527	11,810,520
2024-03-15	45.520	47.980	44.100	47.980	23.702	10,435,527
2024-03-14	45.100	46.500	44.160	45.120	22.290	8,795,923
2024-03-13	48.280	50.900	47.080	47.380	23.406	12,798,836
2024-03-12	47.580	51.550	47.010	48.260	23.841	13,988,635
2024-03-11	43.750	53.800	43.080	48.010	23.717	14,733,948
2024-03-08	44.880	45.200	43.280	44.830	22.146	7,495,590
2024-03-07	45.310	46.300	43.100	44.170	21.820	9,355,336
2024-03-06	42.310	47.000	42.310	46.400	22.922	13,889,853
2024-03-05	45.000	47.280	43.580	44.000	21.736	17,157,552
2024-03-04	42.100	47.680	42.100	47.680	23.554	21,376,800
2024-03-01	37.910	40.280	37.600	39.730	19.627	10,193,879
2024-02-29	34.000	37.960	34.000	37.280	18.417	6,562,533
2024-02-28	39.300	39.800	34.320	34.680	17.132	9,038,703
2024-02-27	37.680	40.360	37.600	39.790	19.656	9,618,860
2024-02-26	36.600	39.800	35.290	39.090	19.311	10,471,757
2024-02-23	34.910	37.990	34.750	36.690	18.125	8,637,315
2024-02-22	35.000	36.550	34.530	35.240	17.409	8,628,524
2024-02-21	35.110	36.870	33.030	33.830	16.712	11,353,245
2024-02-20	28.090	34.300	27.500	34.300	16.944	6,075,248
2024-02-19	27.500	29.000	27.000	28.580	14.119	5,444,748
2024-02-08	23.970	27.620	22.310	27.300	13.486	6,722,751
2024-02-07	25.300	25.500	23.400	23.860	11.787	4,749,619
2024-02-06	24.000	25.990	22.010	24.800	12.251	5,591,963
2024-02-05	30.180	30.180	25.010	25.110	12.404	4,774,826
2024-02-02	32.900	33.180	29.000	30.190	14.914	3,092,677
2024-02-01	33.330	33.330	31.750	32.550	16.080	1,929,814
2024-01-31	34.990	35.440	32.690	32.940	16.273	2,286,338
2024-01-30	36.300	36.490	34.990	35.030	17.305	1,402,771
2024-01-29	37.960	38.400	36.390	36.450	18.006	1,418,049
2024-01-26	38.500	38.950	37.600	37.810	18.678	1,510,867

← NewerPage 11 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.