ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.700	32.320	30.490	32.320	15.730	6,005,094
2023-02-03	31.250	31.250	30.290	30.670	14.927	2,329,850
2023-02-02	30.660	31.200	30.270	31.110	15.142	3,098,579
2023-02-01	30.120	30.720	30.120	30.720	14.952	2,458,385
2023-01-31	30.850	30.850	29.990	30.130	14.665	3,709,228
2023-01-30	31.180	32.410	31.000	31.310	15.239	4,999,252
2023-01-20	29.810	30.980	29.710	30.950	15.064	3,183,251
2023-01-19	29.980	30.250	29.700	29.780	14.494	1,868,270
2023-01-18	29.520	30.670	29.520	29.820	14.514	3,065,437
2023-01-17	29.990	30.110	29.560	29.670	14.441	1,293,166
2023-01-16	29.810	30.210	29.490	29.990	14.596	1,873,166
2023-01-13	30.000	30.280	29.500	29.850	14.528	1,785,166
2023-01-12	31.000	31.000	29.800	30.170	14.684	2,901,536
2023-01-11	31.400	31.880	30.570	30.670	14.927	3,410,113
2023-01-10	31.850	32.200	31.290	31.500	15.331	4,057,573
2023-01-09	31.510	32.220	31.000	31.830	15.492	5,516,051
2023-01-06	32.450	34.500	31.150	32.240	15.691	8,165,172
2023-01-05	30.910	35.880	30.460	32.000	15.575	11,646,774
2023-01-04	27.380	30.840	27.380	30.840	15.010	6,142,905
2023-01-03	25.090	25.800	25.020	25.700	12.508	750,127
2022-12-30	24.970	25.270	24.930	25.090	12.212	471,772
2022-12-29	25.600	25.600	24.880	24.880	12.109	569,968
2022-12-28	25.700	25.700	25.120	25.240	12.285	582,119
2022-12-27	26.060	26.200	25.460	25.710	12.513	868,671
2022-12-26	25.280	25.980	24.670	25.920	12.615	1,100,349
2022-12-23	24.900	25.390	24.560	24.740	12.041	547,814
2022-12-22	25.660	25.730	24.870	24.940	12.139	604,659
2022-12-21	26.150	26.150	25.180	25.400	12.362	764,203
2022-12-20	25.660	26.250	25.660	26.030	12.669	595,251
2022-12-19	26.810	26.810	25.630	25.700	12.508	802,031
2022-12-16	26.790	26.810	26.200	26.280	12.791	674,047
2022-12-15	26.490	26.880	26.200	26.810	13.049	716,379
2022-12-14	26.220	26.540	26.120	26.320	12.810	628,130
2022-12-13	26.780	26.930	26.160	26.210	12.757	1,038,995
2022-12-12	26.790	26.790	26.270	26.730	13.010	904,012
2022-12-09	27.140	27.200	26.700	26.800	13.044	799,875
2022-12-08	27.080	27.170	26.700	27.100	13.190	786,459
2022-12-07	27.220	27.350	26.800	26.900	13.092	1,084,832
2022-12-06	27.520	27.600	27.100	27.260	13.268	1,252,831
2022-12-05	27.630	27.720	27.200	27.550	13.409	829,828
2022-12-02	27.110	27.490	26.950	27.450	13.360	932,567
2022-12-01	27.570	27.570	27.000	27.110	13.195	840,251
2022-11-30	27.150	27.310	26.880	26.920	13.102	696,779
2022-11-29	26.790	27.260	26.790	27.150	13.214	827,725
2022-11-28	26.960	27.130	26.570	26.730	13.010	823,003
2022-11-25	28.060	28.150	27.100	27.140	13.209	863,379
2022-11-24	27.530	28.180	27.530	27.820	13.540	882,340
2022-11-23	28.010	28.200	26.900	27.530	13.399	1,379,253
2022-11-22	28.490	28.840	28.050	28.200	13.725	1,304,967
2022-11-21	28.330	28.550	27.860	28.490	13.866	1,136,799
2022-11-18	28.730	29.160	28.050	28.100	13.677	1,274,391
2022-11-17	28.560	28.820	28.030	28.730	13.983	1,119,159
2022-11-16	28.990	29.200	28.540	28.670	13.954	1,722,642
2022-11-15	28.400	29.200	28.070	29.200	14.212	2,160,643
2022-11-14	28.340	28.700	27.900	28.100	13.677	1,217,032
2022-11-11	28.450	28.660	28.110	28.250	13.750	1,737,576
2022-11-10	27.860	28.530	27.690	27.760	13.511	1,561,086
2022-11-09	28.370	28.570	27.940	28.080	13.667	1,162,628
2022-11-08	28.150	28.490	27.810	28.340	13.793	1,324,371
2022-11-07	28.120	28.900	28.120	28.450	13.847	1,468,599

← NewerPage 16 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.