ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	28.320	28.640	28.020	28.430	13.837	464,128
2022-08-03	28.110	29.170	27.910	28.040	13.647	965,299
2022-08-02	29.790	29.880	27.800	28.130	13.691	1,353,967
2022-08-01	29.500	29.970	29.260	29.790	14.499	898,949
2022-07-29	29.520	29.970	29.280	29.590	14.402	801,637
2022-07-28	29.650	29.930	29.530	29.780	14.494	844,759
2022-07-27	28.710	29.560	28.590	29.540	14.377	1,084,387
2022-07-26	29.300	29.300	28.080	28.690	13.964	871,415
2022-07-25	28.760	29.720	28.760	29.000	14.115	788,429
2022-07-22	29.020	30.000	29.020	29.310	14.265	1,170,511
2022-07-21	29.420	30.770	29.420	29.880	14.543	1,831,177
2022-07-20	28.940	29.380	28.800	29.250	14.236	984,115
2022-07-19	28.870	29.080	28.490	28.940	14.085	725,983
2022-07-18	28.830	29.000	28.210	28.720	13.978	1,092,895
2022-07-15	28.250	29.600	28.250	28.380	13.813	1,647,310
2022-07-14	27.870	28.730	27.670	28.630	13.934	1,137,516
2022-07-13	27.300	27.840	27.190	27.690	13.477	543,717
2022-07-12	27.980	28.250	27.160	27.160	13.219	731,877
2022-07-11	28.610	28.650	27.630	27.950	13.604	862,493
2022-07-08	28.580	29.020	28.160	28.310	13.779	1,067,611
2022-07-07	28.480	28.670	28.150	28.290	13.769	744,384
2022-07-06	28.840	29.120	28.220	28.480	13.861	857,693
2022-07-05	29.510	29.790	28.400	28.840	14.037	1,312,529
2022-07-04	30.520	30.520	29.200	29.510	14.363	960,791
2022-07-01	30.250	30.500	29.660	29.770	14.489	891,603
2022-06-30	30.620	31.040	30.050	30.250	14.723	1,167,571
2022-06-29	31.650	31.830	30.610	30.620	14.903	1,276,649
2022-06-28	31.210	31.760	30.920	31.660	15.409	1,277,276
2022-06-27	31.960	31.960	31.040	31.270	15.219	1,670,079
2022-06-24	30.940	31.990	30.850	31.710	15.434	1,442,290
2022-06-23	30.300	31.350	30.190	31.170	15.171	1,475,095
2022-06-22	30.550	31.490	30.250	30.500	14.845	1,969,798
2022-06-21	30.110	31.480	29.750	30.670	14.927	2,243,022
2022-06-20	29.970	30.320	29.800	30.110	14.655	1,095,247
2022-06-17	30.050	30.480	29.410	29.900	14.553	1,020,789
2022-06-16	29.950	30.390	29.500	30.200	14.699	1,161,299
2022-06-15	29.960	30.240	29.550	29.780	14.494	1,311,435
2022-06-14	29.900	29.900	28.590	29.700	14.455	1,375,723
2022-06-13	29.000	29.960	28.820	29.950	14.577	1,343,775
2022-06-10	28.880	29.500	28.420	29.070	14.149	1,003,786
2022-06-09	29.540	29.560	28.330	28.340	13.793	1,105,314
2022-06-08	29.460	29.610	28.580	29.190	14.207	1,110,927
2022-06-07	29.910	30.110	29.230	29.460	14.338	867,899
2022-06-06	29.450	30.350	29.200	29.910	14.557	1,755,962
2022-06-02	28.540	29.170	28.160	29.140	14.183	1,941,368
2022-06-01	28.600	29.150	28.210	28.540	13.891	1,787,520
2022-05-31	27.170	29.780	26.630	28.650	13.944	2,837,821
2022-05-30	27.470	27.490	26.850	27.230	13.253	571,808
2022-05-27	27.400	27.900	27.050	27.180	13.229	868,279
2022-05-26	27.700	27.980	26.800	27.400	13.336	895,915
2022-05-25	27.450	27.760	27.030	27.660	13.462	970,895
2022-05-24	29.050	29.550	27.350	27.390	13.088	1,455,299
2022-05-23	28.700	29.650	28.700	29.050	13.881	851,082
2022-05-20	28.950	29.270	28.650	28.700	13.714	843,191
2022-05-19	28.240	29.210	28.000	28.690	13.709	1,064,671
2022-05-18	28.090	29.190	28.090	28.730	13.728	1,383,402
2022-05-17	28.330	28.510	27.480	28.070	13.413	1,332,540
2022-05-16	29.350	29.880	28.100	28.100	13.427	2,080,342
2022-05-13	28.580	31.530	28.260	29.150	13.929	3,513,542
2022-05-12	27.500	28.500	27.500	28.000	13.379	1,133,434

← NewerPage 18 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.