ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.000	38.440	36.710	38.320	18.930	2,119,150
2024-01-24	37.590	37.700	35.980	37.140	18.347	1,647,937
2024-01-23	36.950	37.530	36.070	37.090	18.323	1,910,589
2024-01-22	39.380	39.450	36.680	36.800	18.179	3,140,084
2024-01-19	40.000	40.350	39.290	39.290	19.409	1,275,555
2024-01-18	39.990	40.550	39.000	40.000	19.760	1,903,566
2024-01-17	41.460	41.590	40.000	40.230	19.874	1,578,487
2024-01-16	42.310	42.310	40.950	41.510	20.506	1,354,555
2024-01-15	41.160	42.300	41.160	41.980	20.738	1,128,577
2024-01-12	42.500	43.070	41.600	41.690	20.595	1,544,871
2024-01-11	42.000	42.900	41.500	42.810	21.148	1,946,474
2024-01-10	42.040	42.550	41.210	41.780	20.640	1,549,087
2024-01-09	41.900	43.270	41.600	42.300	20.896	1,862,194
2024-01-08	42.220	42.640	41.360	41.530	20.516	1,771,533
2024-01-05	42.700	43.680	41.890	42.220	20.857	2,409,818
2024-01-04	43.250	43.640	42.700	42.890	21.188	1,944,710
2024-01-03	43.000	43.820	42.420	43.140	21.311	4,027,289
2024-01-02	46.420	46.720	44.300	44.400	21.934	4,978,055
2023-12-29	46.140	46.820	44.990	46.510	22.976	5,671,912
2023-12-28	43.590	44.800	43.290	44.670	22.067	2,362,582
2023-12-27	43.840	44.150	43.180	43.880	21.677	1,659,727
2023-12-26	44.080	44.210	43.080	43.490	21.484	2,172,991
2023-12-25	44.730	45.130	44.010	44.210	21.840	1,787,126
2023-12-22	44.900	45.560	44.260	44.410	21.939	2,889,037
2023-12-21	45.000	45.470	43.600	44.900	22.181	3,276,529
2023-12-20	45.790	46.100	44.800	45.100	22.280	3,862,941
2023-12-19	44.580	46.210	44.230	45.730	22.591	4,431,950
2023-12-18	44.410	44.890	44.260	44.530	21.998	2,007,413
2023-12-15	44.780	45.110	44.350	44.650	22.057	1,791,242
2023-12-14	44.910	45.550	44.700	44.780	22.122	1,792,879
2023-12-13	45.350	45.950	44.980	45.000	22.230	2,660,704
2023-12-12	46.160	46.460	45.260	45.440	22.448	3,132,665
2023-12-11	44.660	46.190	44.230	45.900	22.675	4,345,773
2023-12-08	44.660	45.660	44.500	44.880	22.171	3,182,920
2023-12-07	45.570	45.570	44.500	44.660	22.062	2,976,453
2023-12-06	44.440	46.070	44.440	45.470	22.462	3,541,517
2023-12-05	46.810	47.090	45.160	45.160	22.309	4,181,064
2023-12-04	46.920	47.300	46.180	46.580	23.011	2,855,939
2023-12-01	46.270	47.290	45.960	46.960	23.198	4,069,962
2023-11-30	48.000	48.470	45.520	46.980	23.208	7,972,575
2023-11-29	49.350	50.180	48.530	48.900	24.157	8,994,969
2023-11-28	47.450	48.070	46.680	47.340	23.386	4,370,212
2023-11-27	46.500	47.770	46.300	47.300	23.366	4,403,801
2023-11-24	49.000	49.000	45.900	46.430	22.937	6,889,267
2023-11-23	48.910	49.450	48.150	49.150	24.280	5,389,799
2023-11-22	50.510	50.800	48.720	49.100	24.256	8,293,480
2023-11-21	57.380	57.380	51.000	51.160	25.273	12,208,447
2023-11-20	58.840	59.170	56.650	57.430	28.371	9,045,361
2023-11-17	57.000	60.430	55.520	59.520	29.403	11,766,763
2023-11-16	56.410	58.910	55.000	57.530	28.420	10,781,157
2023-11-15	53.680	57.470	52.280	56.410	27.867	12,696,618
2023-11-14	53.680	53.680	52.150	52.810	26.088	7,253,920
2023-11-13	53.500	54.500	52.500	53.700	26.528	7,861,042
2023-11-10	54.090	56.320	53.500	53.920	26.637	7,626,941
2023-11-09	58.000	60.200	54.660	54.760	27.052	12,366,266
2023-11-08	59.670	60.860	55.540	58.700	28.998	17,723,010
2023-11-07	53.430	58.500	52.630	56.540	27.931	15,774,905
2023-11-06	54.530	54.910	51.370	53.700	26.528	11,415,081
2023-11-03	54.000	55.140	53.280	54.620	26.983	7,059,963
2023-11-02	56.460	57.170	54.580	55.330	27.333	9,293,267

← NewerPage 12 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.