ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	53.650	59.560	53.190	57.200	28.257	15,626,073
2023-10-31	56.810	57.050	53.050	54.150	26.750	9,241,033
2023-10-30	55.000	57.060	54.650	56.640	27.980	10,090,467
2023-10-27	60.000	60.660	56.330	56.500	27.911	15,380,104
2023-10-26	58.520	66.660	58.150	60.810	30.040	18,975,713
2023-10-25	59.770	61.470	57.160	60.240	29.759	16,195,087
2023-10-24	54.840	64.600	53.800	60.000	29.640	20,945,659
2023-10-23	50.050	55.970	50.050	54.550	26.948	14,317,386
2023-10-20	53.200	54.180	49.840	50.900	25.145	10,852,638
2023-10-19	54.350	55.790	51.690	52.390	25.881	16,643,874
2023-10-18	52.970	58.260	51.000	54.340	26.844	22,775,552
2023-10-17	47.930	55.550	47.930	52.620	25.995	21,089,209
2023-10-16	49.990	50.000	46.900	47.800	23.613	14,365,268
2023-10-13	51.850	53.000	50.800	51.560	25.471	14,765,527
2023-10-12	53.050	57.640	51.760	52.230	25.802	21,708,686
2023-10-11	49.710	55.680	47.440	54.110	26.731	23,397,617
2023-10-10	51.800	52.580	46.890	49.710	24.557	24,734,551
2023-10-09	41.090	47.020	41.090	47.020	23.228	16,192,140
2023-09-28	37.390	39.820	37.300	39.180	19.355	10,497,359
2023-09-27	38.020	38.530	36.960	36.990	18.273	6,843,530
2023-09-26	38.770	39.200	37.550	38.200	18.871	8,648,688
2023-09-25	39.800	40.930	39.180	39.790	19.656	11,339,835
2023-09-22	38.920	40.220	37.800	39.950	19.736	11,742,212
2023-09-21	37.140	40.990	36.560	39.140	19.335	12,818,665
2023-09-20	37.370	37.700	36.700	37.080	18.318	5,576,697
2023-09-19	38.620	39.380	37.030	37.370	18.461	8,908,320
2023-09-18	38.600	40.450	38.320	39.400	19.464	9,171,577
2023-09-15	40.990	40.990	38.620	38.900	19.217	10,246,677
2023-09-14	40.120	43.080	39.700	41.120	20.313	14,238,566
2023-09-13	40.490	42.750	39.580	41.090	20.299	16,637,242
2023-09-12	39.210	41.850	38.300	41.850	20.674	18,486,357
2023-09-11	40.340	40.410	38.130	38.950	19.241	12,311,825
2023-09-08	37.610	41.680	36.620	40.530	20.022	20,024,518
2023-09-07	42.720	43.200	38.100	38.520	19.029	21,108,907
2023-09-06	39.220	46.580	39.220	43.300	21.390	27,910,356
2023-09-05	41.500	45.880	39.600	39.600	19.563	24,029,069
2023-09-04	41.810	43.440	39.100	43.210	21.346	24,383,496
2023-09-01	40.930	42.750	37.200	41.230	20.368	24,532,162
2023-08-31	40.620	44.700	39.630	39.900	19.711	29,738,936
2023-08-30	33.160	39.060	33.160	39.060	19.296	17,486,536
2023-08-29	29.980	33.000	29.950	32.550	16.080	4,991,079
2023-08-28	29.550	32.120	29.550	29.980	14.810	1,686,775
2023-08-25	30.780	30.900	29.380	29.550	14.598	1,713,909
2023-08-24	31.780	31.780	30.720	30.840	15.235	1,090,267
2023-08-23	31.500	31.900	31.140	31.410	15.517	738,729
2023-08-22	32.810	32.810	30.830	31.810	15.714	1,483,523
2023-08-21	32.620	32.880	32.090	32.440	16.026	1,552,301
2023-08-18	32.150	32.910	32.050	32.060	15.838	2,069,764
2023-08-17	30.500	32.270	30.400	31.880	15.749	2,070,031
2023-08-16	32.160	32.570	30.770	30.830	15.230	2,498,563
2023-08-15	31.890	34.180	31.890	32.610	16.110	3,616,802
2023-08-14	31.270	32.170	31.060	32.090	15.853	1,211,083
2023-08-11	31.710	31.920	31.200	31.270	15.448	683,451
2023-08-10	31.800	32.130	31.200	31.710	15.665	571,536
2023-08-09	32.610	32.610	31.430	31.590	15.606	868,867
2023-08-08	32.600	32.850	32.000	32.220	15.917	1,147,316
2023-08-07	32.700	32.790	32.260	32.480	16.045	1,201,087
2023-08-04	32.200	32.650	32.090	32.520	16.065	1,027,431
2023-08-03	32.220	32.430	31.960	32.100	15.858	905,505
2023-08-02	31.980	32.420	31.640	32.210	15.912	998,227

← NewerPage 13 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.