ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.900	28.400	27.800	28.260	13.754	1,250,896
2022-11-03	27.200	27.940	27.190	27.900	13.579	1,341,184
2022-11-02	27.760	27.790	27.200	27.380	13.326	1,380,035
2022-11-01	26.790	27.370	26.570	27.170	13.224	959,160
2022-10-31	25.700	27.060	25.700	26.620	12.956	1,236,426
2022-10-28	27.530	27.580	25.900	26.030	12.669	1,742,046
2022-10-27	28.050	28.780	27.500	27.530	13.399	2,013,187
2022-10-26	26.830	28.300	26.830	28.270	13.759	2,285,850
2022-10-25	27.680	27.680	26.310	26.900	13.092	1,641,107
2022-10-24	27.650	28.400	27.230	27.420	13.346	1,611,842
2022-10-21	28.140	28.670	27.500	27.690	13.477	1,667,080
2022-10-20	28.700	28.980	27.800	28.100	13.677	2,097,169
2022-10-19	29.280	29.780	28.700	28.740	13.988	2,547,545
2022-10-18	29.020	30.310	28.200	29.920	14.562	3,954,602
2022-10-17	28.450	29.460	28.160	28.800	14.017	2,360,455
2022-10-14	28.030	28.480	27.600	28.200	13.725	2,308,272
2022-10-13	26.720	28.820	26.700	28.000	13.628	2,912,732
2022-10-12	27.660	27.750	25.580	27.250	13.263	3,416,420
2022-10-11	28.000	29.150	27.360	27.580	13.423	2,090,268
2022-10-10	32.500	32.530	28.150	28.520	13.881	3,470,569
2022-09-30	33.100	33.860	31.410	31.600	15.380	2,773,151
2022-09-29	33.560	34.390	32.740	33.960	16.529	2,594,626
2022-09-28	36.200	36.200	33.030	33.900	16.499	4,104,979
2022-09-27	35.990	36.420	35.080	36.180	17.609	4,411,987
2022-09-26	34.920	36.490	34.300	36.450	17.741	6,240,589
2022-09-23	34.100	35.860	33.840	35.400	17.229	6,121,688
2022-09-22	32.800	35.340	32.540	34.440	16.762	5,285,039
2022-09-21	33.680	33.800	32.130	32.830	15.979	3,164,096
2022-09-20	31.830	33.990	31.620	33.580	16.344	4,600,426
2022-09-19	34.570	34.760	31.500	31.500	15.331	4,354,283
2022-09-16	33.950	35.570	33.080	34.890	16.981	4,702,618
2022-09-15	36.210	36.450	33.710	34.460	16.772	5,772,475
2022-09-14	37.330	37.870	35.820	36.720	17.872	7,069,177
2022-09-13	35.000	40.000	34.390	38.330	18.656	9,802,183
2022-09-09	33.000	36.180	32.880	35.260	17.161	8,449,172
2022-09-08	32.990	33.440	32.300	33.010	16.066	3,229,185
2022-09-07	31.600	33.680	30.900	33.280	16.198	5,111,119
2022-09-06	31.790	31.990	30.670	31.510	15.336	2,353,558
2022-09-05	31.850	32.600	31.350	32.200	15.672	3,058,444
2022-09-02	30.650	31.960	29.850	31.510	15.336	2,406,807
2022-09-01	30.460	31.270	29.720	30.650	14.918	2,386,517
2022-08-31	32.000	32.380	30.350	30.470	14.830	2,396,947
2022-08-30	30.970	33.000	30.680	31.800	15.477	4,030,158
2022-08-29	29.530	31.360	29.020	30.580	14.884	1,940,614
2022-08-26	30.950	31.550	29.650	29.740	14.475	2,851,584
2022-08-25	33.770	33.770	31.000	31.120	15.146	4,445,164
2022-08-24	32.280	34.190	31.710	33.950	16.524	6,277,198
2022-08-23	32.410	32.680	31.600	31.960	15.555	2,196,315
2022-08-22	32.900	32.990	31.230	32.550	15.842	2,811,480
2022-08-19	34.160	34.160	32.320	32.770	15.949	4,851,058
2022-08-18	32.310	34.850	31.540	34.200	16.645	8,756,524
2022-08-17	30.500	32.940	30.130	32.430	15.784	5,425,714
2022-08-16	29.720	30.380	29.500	30.290	14.742	1,031,939
2022-08-15	29.480	30.100	29.150	29.710	14.460	765,771
2022-08-12	30.140	30.800	29.500	29.590	14.402	1,138,367
2022-08-11	30.000	30.430	30.000	30.130	14.665	1,022,531
2022-08-10	29.740	30.560	29.660	30.250	14.723	1,457,847
2022-08-09	29.450	29.910	29.190	29.820	14.514	932,918
2022-08-08	29.000	29.450	28.500	29.450	14.334	736,371
2022-08-05	28.450	28.830	28.340	28.780	14.007	753,619

← NewerPage 17 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.