ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	32.080	32.370	31.630	31.980	15.798	1,058,893
2023-07-31	32.050	32.550	31.600	32.200	15.907	1,097,403
2023-07-28	31.580	32.200	31.290	31.960	15.788	1,125,909
2023-07-27	32.120	32.410	31.540	31.650	15.635	938,447
2023-07-26	33.030	33.040	31.800	32.020	15.818	1,568,916
2023-07-25	33.310	33.860	32.800	33.030	16.317	1,225,601
2023-07-24	32.970	33.330	32.200	33.000	16.302	1,106,137
2023-07-21	33.000	33.350	32.490	32.560	16.085	1,296,439
2023-07-20	33.970	34.070	32.910	33.020	16.312	1,643,080
2023-07-19	34.400	34.750	33.770	33.950	16.771	1,288,307
2023-07-18	35.290	35.600	34.260	34.390	16.989	2,431,966
2023-07-17	35.820	36.180	34.930	35.380	17.478	3,055,241
2023-07-14	34.050	36.700	33.680	35.900	17.735	4,601,082
2023-07-13	33.650	34.130	33.400	34.050	16.821	1,720,771
2023-07-12	34.700	34.810	33.530	33.620	16.608	2,130,130
2023-07-11	35.320	35.750	34.740	34.850	17.216	1,976,266
2023-07-10	36.270	37.100	35.220	35.230	17.404	2,350,626
2023-07-07	37.000	37.000	35.870	36.000	17.784	2,793,782
2023-07-06	37.600	37.820	36.600	37.050	18.303	2,264,190
2023-07-05	38.570	39.090	37.230	37.460	18.505	3,689,148
2023-07-04	38.400	39.480	38.020	38.590	19.064	4,009,776
2023-07-03	38.860	39.870	38.400	38.510	19.024	3,126,001
2023-06-30	39.270	39.340	38.340	38.950	19.241	3,250,461
2023-06-29	35.870	38.960	35.590	38.860	19.197	5,360,732
2023-06-28	36.510	36.920	35.090	36.400	17.982	3,470,851
2023-06-27	34.660	36.350	34.660	36.300	17.932	3,544,725
2023-06-26	36.680	37.340	34.620	34.660	17.122	4,527,269
2023-06-21	39.020	39.440	37.520	37.520	18.535	4,741,326
2023-06-20	40.010	41.710	39.130	39.480	19.503	7,757,671
2023-06-19	37.850	41.990	37.790	40.920	20.215	12,042,333
2023-06-16	37.780	38.560	36.880	37.890	18.718	4,873,740
2023-06-15	39.600	39.600	37.780	37.800	18.673	6,719,762
2023-06-14	39.670	40.280	37.500	39.600	19.563	9,693,738
2023-06-13	38.500	39.800	36.850	39.000	19.266	10,365,786
2023-06-12	37.700	40.000	37.700	38.390	18.965	8,767,890
2023-06-09	36.630	37.900	36.180	37.270	18.412	5,711,927
2023-06-08	38.130	38.160	36.030	36.500	18.031	8,431,521
2023-06-07	36.820	39.700	36.820	39.150	19.340	11,162,798
2023-06-06	37.580	39.000	36.650	36.680	18.120	9,824,909
2023-06-05	35.160	36.100	35.000	35.520	17.547	3,026,041
2023-06-02	36.160	36.840	34.690	34.910	17.246	5,102,761
2023-06-01	35.890	37.300	35.830	35.900	17.735	4,402,758
2023-05-31	36.370	36.800	35.520	36.250	17.908	4,000,443
2023-05-30	37.810	37.990	36.660	36.800	18.179	6,298,055
2023-05-29	36.050	39.200	35.200	38.450	18.994	9,080,586
2023-05-26	35.200	37.420	34.100	36.600	18.081	7,820,668
2023-05-25	33.790	36.520	33.500	35.720	17.646	8,518,382
2023-05-24	33.230	34.200	32.780	33.850	16.475	2,989,376
2023-05-23	33.420	34.080	33.070	33.490	16.300	2,393,618
2023-05-22	33.820	34.110	33.040	33.180	16.149	2,776,847
2023-05-19	33.700	34.650	33.000	34.240	16.665	4,444,472
2023-05-18	33.240	34.200	33.040	33.900	16.499	3,749,224
2023-05-17	31.890	33.480	31.390	33.280	16.198	3,600,717
2023-05-16	33.100	33.560	32.660	32.870	15.998	2,559,554
2023-05-15	33.000	33.000	31.900	32.820	15.974	2,927,138
2023-05-12	34.280	34.880	32.410	32.620	15.876	5,035,530
2023-05-11	33.440	34.740	33.120	33.910	16.504	4,586,200
2023-05-10	33.230	34.010	32.980	33.550	16.329	3,929,414
2023-05-09	34.760	34.760	33.240	33.430	16.271	4,619,975
2023-05-08	36.470	36.540	34.150	34.760	16.918	7,985,321

← NewerPage 14 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.