ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.560	29.500	27.850	27.850	13.307	1,734,990
2022-05-10	27.700	28.800	27.340	28.560	13.647	1,645,850
2022-05-09	27.800	28.780	27.120	27.920	13.341	1,869,096
2022-05-06	26.750	29.880	26.300	27.850	13.307	3,340,064
2022-05-05	25.690	26.880	25.690	26.750	12.782	1,096,827
2022-04-29	25.060	26.200	24.970	25.920	12.385	1,051,827
2022-04-28	25.300	25.300	24.210	24.590	11.750	896,348
2022-04-27	24.010	25.290	23.510	25.190	12.036	1,255,138
2022-04-26	24.170	25.970	24.170	24.370	11.645	1,464,093
2022-04-25	28.020	28.500	25.610	25.680	12.271	1,441,040
2022-04-22	28.410	29.090	27.730	28.540	13.637	1,224,803
2022-04-21	30.600	30.600	28.390	28.410	13.575	1,198,343
2022-04-20	31.030	31.500	30.000	30.300	14.478	901,207
2022-04-19	31.020	32.090	30.910	31.250	14.932	778,119
2022-04-18	30.320	31.850	29.620	31.420	15.013	849,730
2022-04-15	31.370	31.370	29.910	30.610	14.626	1,016,847
2022-04-14	31.720	32.320	31.300	31.370	14.989	615,047
2022-04-13	32.400	32.580	31.100	31.320	14.965	912,379
2022-04-12	31.460	32.580	31.080	32.390	15.477	867,299
2022-04-11	33.260	33.260	31.330	31.460	15.032	953,559
2022-04-08	34.450	34.450	32.470	32.880	15.711	1,098,654
2022-04-07	35.080	35.260	34.130	34.160	16.322	958,696
2022-04-06	34.760	35.510	34.250	35.220	16.829	829,085
2022-04-01	35.700	35.990	34.680	34.760	16.609	1,321,931
2022-03-31	35.260	36.280	35.220	35.850	17.130	847,895
2022-03-30	35.840	36.350	35.640	36.080	17.240	1,090,739
2022-03-29	37.050	37.050	35.670	36.020	17.211	1,070,551
2022-03-28	37.680	37.680	36.200	36.460	17.421	1,068,983
2022-03-25	37.900	38.190	37.510	37.600	17.966	846,915
2022-03-24	37.990	38.450	37.280	38.050	18.181	1,358,216
2022-03-23	39.000	39.690	38.000	38.040	18.176	1,661,932
2022-03-22	39.580	40.270	38.560	38.910	18.592	2,727,855
2022-03-21	38.000	40.130	37.850	39.580	18.912	3,645,160
2022-03-18	37.290	38.300	36.900	37.630	17.981	2,059,566
2022-03-17	36.700	38.070	36.030	37.650	17.990	3,124,629
2022-03-16	34.800	36.730	34.320	36.450	17.417	2,823,544
2022-03-15	36.180	36.500	34.010	34.170	16.327	1,572,652
2022-03-14	37.760	37.770	36.640	36.710	17.541	1,363,324
2022-03-11	37.880	38.380	36.840	38.200	18.253	1,484,699
2022-03-10	39.010	39.550	38.000	38.290	18.296	1,531,739
2022-03-09	38.720	39.000	36.340	37.980	18.148	1,947,454
2022-03-08	40.540	41.140	38.600	38.600	18.444	2,007,240
2022-03-07	41.710	41.980	40.600	40.800	19.495	1,757,078
2022-03-04	42.250	42.550	41.250	41.690	19.920	1,597,824
2022-03-03	43.200	43.330	42.010	42.320	20.221	2,349,409
2022-03-02	42.850	43.500	42.100	43.190	20.637	1,724,052
2022-03-01	42.100	43.230	42.100	43.170	20.628	2,450,196
2022-02-28	42.900	42.900	41.590	42.160	20.145	1,977,756
2022-02-25	43.860	44.180	42.430	42.900	20.499	3,008,205
2022-02-24	45.490	46.120	42.360	43.090	20.589	6,317,880
2022-02-23	42.790	46.430	42.180	46.300	22.123	7,647,331
2022-02-22	40.980	47.600	40.270	43.790	20.924	6,968,772
2022-02-21	40.010	41.800	39.650	40.990	19.586	2,511,940
2022-02-18	39.950	40.500	39.560	39.920	19.075	1,458,968
2022-02-17	40.340	40.740	39.830	40.000	19.113	2,075,999
2022-02-16	39.080	40.380	39.080	40.340	19.275	2,025,819
2022-02-15	38.610	39.360	38.500	39.210	18.735	1,193,649
2022-02-14	37.890	39.400	37.680	38.930	18.602	1,460,793
2022-02-11	39.460	39.600	37.890	37.960	18.138	1,624,937
2022-02-10	40.410	40.610	39.210	39.570	18.907	1,740,241

← NewerPage 19 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.