ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	40.000	40.490	36.410	36.470	17.750	9,837,026
2023-05-04	38.000	43.410	38.000	41.230	20.067	12,973,074
2023-04-28	36.310	38.500	35.520	37.200	18.106	8,758,319
2023-04-27	40.000	40.000	36.500	36.920	17.969	14,753,689
2023-04-26	35.110	42.400	35.110	41.770	20.330	18,783,132
2023-04-25	35.000	39.800	34.500	35.510	17.283	13,171,908
2023-04-24	31.300	34.750	29.500	33.830	16.465	8,162,060
2023-04-21	30.130	32.010	29.830	31.460	15.312	6,000,333
2023-04-20	28.650	30.660	28.540	30.070	14.635	3,334,347
2023-04-19	28.880	28.950	28.450	28.580	13.910	523,908
2023-04-18	28.940	29.100	28.710	28.950	14.090	496,568
2023-04-17	28.850	29.140	28.800	28.940	14.085	649,251
2023-04-14	28.730	28.900	28.200	28.720	13.978	528,808
2023-04-13	28.900	29.050	28.560	28.730	13.983	786,939
2023-04-12	28.610	29.220	28.380	29.070	14.149	968,631
2023-04-11	28.790	28.830	28.380	28.410	13.827	801,639
2023-04-10	29.430	29.430	28.660	28.800	14.017	698,543
2023-04-07	28.920	29.230	28.900	29.100	14.163	535,080
2023-04-06	28.450	29.380	28.360	29.060	14.144	749,909
2023-04-04	29.460	29.750	28.730	28.730	13.983	1,147,775
2023-04-03	29.390	29.550	29.050	29.450	14.334	1,051,443
2023-03-31	29.640	29.730	29.290	29.350	14.285	855,931
2023-03-30	29.810	29.810	29.450	29.650	14.431	696,189
2023-03-29	29.600	30.080	29.250	29.810	14.509	1,136,121
2023-03-28	29.890	29.920	29.420	29.650	14.431	865,339
2023-03-27	30.470	30.470	29.480	29.650	14.431	1,355,519
2023-03-24	29.870	30.480	29.650	30.080	14.640	1,569,188
2023-03-23	29.740	30.090	29.500	29.810	14.509	1,174,039
2023-03-22	29.690	30.060	29.480	29.680	14.446	1,130,723
2023-03-21	29.000	29.690	28.930	29.690	14.450	1,063,103
2023-03-20	29.540	29.800	28.710	29.160	14.192	1,171,989
2023-03-17	30.290	30.290	29.300	29.510	14.363	1,885,697
2023-03-16	29.960	30.670	29.650	29.980	14.592	1,818,077
2023-03-15	29.160	30.670	29.130	29.750	14.480	1,734,794
2023-03-14	30.480	30.590	28.880	29.160	14.192	2,747,492
2023-03-13	29.900	30.960	29.900	30.620	14.903	3,144,817
2023-03-10	35.180	35.400	32.040	32.070	15.609	5,858,043
2023-03-09	31.880	32.590	31.340	32.570	15.852	3,419,021
2023-03-08	31.600	32.580	31.380	31.800	15.477	1,862,782
2023-03-07	32.030	32.040	30.950	31.800	15.477	2,015,290
2023-03-06	31.460	32.330	31.460	32.150	15.648	2,675,349
2023-03-03	31.400	31.500	30.500	31.490	15.326	2,047,120
2023-03-02	31.000	32.250	30.890	31.520	15.341	2,773,396
2023-03-01	31.300	31.300	30.830	31.000	15.088	1,114,671
2023-02-28	30.110	31.250	30.110	31.040	15.107	1,696,575
2023-02-27	30.960	31.050	30.080	30.120	14.660	1,408,455
2023-02-24	31.660	31.780	30.760	31.100	15.137	1,957,664
2023-02-23	30.400	31.670	30.100	31.670	15.414	3,733,424
2023-02-22	30.020	30.450	29.700	30.400	14.796	1,055,951
2023-02-21	30.000	30.180	29.780	30.020	14.611	964,527
2023-02-20	30.000	30.270	29.510	30.030	14.616	865,802
2023-02-17	29.770	30.180	29.670	29.990	14.596	1,029,979
2023-02-16	31.280	31.290	29.660	29.770	14.489	2,277,324
2023-02-15	30.800	31.280	30.800	31.140	15.156	1,551,535
2023-02-14	31.420	31.830	30.750	30.940	15.059	2,391,198
2023-02-13	31.220	31.850	31.110	31.410	15.288	2,276,734
2023-02-10	32.100	32.350	31.350	31.380	15.273	4,545,254
2023-02-09	34.000	34.770	32.630	33.010	16.066	6,659,694
2023-02-08	31.650	32.350	31.210	32.330	15.735	3,835,323
2023-02-07	32.360	32.360	31.500	31.900	15.526	3,747,517

← NewerPage 15 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.