ShenZhen QiangRui Precision Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 105.00 | 110.99 | 103.00 | 105.00 | 105.00 | 4,866,706 |
| 2026-07-21 | 101.00 | 107.48 | 87.190 | 107.28 | 107.28 | 7,245,396 |
| 2026-07-20 | 114.50 | 115.14 | 96.800 | 99.890 | 99.890 | 6,725,866 |
| 2026-07-17 | 124.48 | 126.00 | 109.00 | 110.50 | 110.50 | 5,820,529 |
| 2026-07-16 | 130.00 | 132.25 | 123.01 | 125.33 | 125.33 | 3,655,318 |
| 2026-07-15 | 137.76 | 140.70 | 130.52 | 131.23 | 131.23 | 3,608,660 |
| 2026-07-14 | 131.11 | 136.60 | 125.50 | 136.00 | 136.00 | 4,332,516 |
| 2026-07-13 | 145.60 | 148.50 | 129.50 | 130.98 | 130.98 | 5,348,701 |
| 2026-07-10 | 142.82 | 153.80 | 140.12 | 146.10 | 146.10 | 6,588,359 |
| 2026-07-09 | 141.51 | 143.88 | 132.61 | 142.52 | 142.52 | 6,493,683 |
| 2026-07-08 | 147.01 | 149.50 | 138.88 | 139.01 | 139.01 | 4,202,001 |
| 2026-07-07 | 150.54 | 154.80 | 143.41 | 145.96 | 145.96 | 5,152,539 |
| 2026-07-06 | 149.35 | 158.84 | 147.90 | 150.51 | 150.51 | 5,513,379 |
| 2026-07-03 | 148.00 | 157.60 | 148.00 | 151.81 | 151.81 | 4,511,969 |
| 2026-07-02 | 150.01 | 157.88 | 147.50 | 148.98 | 148.98 | 5,270,242 |
| 2026-07-01 | 153.11 | 162.00 | 153.11 | 155.78 | 155.78 | 5,694,680 |
| 2026-06-30 | 149.71 | 157.26 | 146.17 | 155.90 | 155.90 | 5,938,510 |
| 2026-06-29 | 153.00 | 155.04 | 141.70 | 146.05 | 146.05 | 7,850,526 |
| 2026-06-26 | 151.67 | 164.11 | 148.60 | 155.50 | 155.50 | 10,481,769 |
| 2026-06-25 | 153.98 | 156.30 | 150.10 | 151.21 | 151.21 | 6,916,885 |
| 2026-06-24 | 155.24 | 155.95 | 150.00 | 153.48 | 153.48 | 7,286,011 |
| 2026-06-23 | 185.00 | 186.00 | 155.09 | 156.68 | 156.68 | 12,941,917 |
| 2026-06-22 | 184.90 | 185.00 | 172.01 | 176.84 | 176.84 | 11,637,091 |
| 2026-06-18 | 176.99 | 189.80 | 175.13 | 188.20 | 188.20 | 8,602,243 |
| 2026-06-17 | 183.61 | 187.00 | 174.11 | 177.50 | 177.50 | 10,040,947 |
| 2026-06-16 | 185.00 | 191.80 | 181.00 | 185.00 | 185.00 | 8,391,889 |
| 2026-06-15 | 168.01 | 181.36 | 168.01 | 176.20 | 176.20 | 11,755,256 |
| 2026-06-12 | 173.10 | 173.88 | 162.01 | 163.89 | 163.89 | 9,740,055 |
| 2026-06-11 | 168.03 | 173.80 | 162.39 | 167.52 | 167.52 | 11,927,870 |
| 2026-06-10 | 162.58 | 175.99 | 155.68 | 166.08 | 166.08 | 14,222,560 |
| 2026-06-09 | 152.58 | 166.84 | 149.18 | 165.89 | 165.89 | 13,826,631 |
| 2026-06-08 | 138.10 | 159.50 | 138.10 | 153.16 | 153.16 | 12,410,622 |
| 2026-06-05 | 137.18 | 158.00 | 135.58 | 145.98 | 145.98 | 13,858,410 |
| 2026-06-04 | 137.99 | 143.98 | 135.53 | 139.22 | 139.22 | 7,301,638 |
| 2026-06-03 | 140.37 | 146.00 | 133.58 | 136.70 | 136.70 | 9,416,654 |
| 2026-06-02 | 129.00 | 143.66 | 126.50 | 140.06 | 140.06 | 9,858,825 |
| 2026-06-01 | 125.29 | 135.53 | 124.49 | 128.01 | 128.01 | 6,804,675 |
| 2026-05-29 | 129.00 | 131.50 | 122.58 | 123.78 | 123.78 | 5,185,391 |
| 2026-05-28 | 126.80 | 128.88 | 125.00 | 128.44 | 128.44 | 5,471,504 |
| 2026-05-27 | 132.40 | 134.00 | 123.96 | 124.99 | 124.99 | 8,552,449 |
| 2026-05-26 | 138.80 | 139.10 | 129.71 | 131.33 | 131.33 | 7,086,318 |
| 2026-05-25 | 137.04 | 142.00 | 136.00 | 138.58 | 138.58 | 5,990,847 |
| 2026-05-22 | 132.33 | 139.79 | 129.33 | 137.49 | 137.49 | 8,347,383 |
| 2026-05-21 | 137.02 | 142.68 | 131.00 | 132.35 | 132.35 | 8,534,108 |
| 2026-05-20 | 136.73 | 141.00 | 132.60 | 137.02 | 137.02 | 7,765,380 |
| 2026-05-19 | 134.19 | 139.68 | 128.69 | 137.55 | 137.55 | 8,858,820 |
| 2026-05-18 | 204.95 | 205.00 | 183.01 | 190.45 | 135.24 | 13,693,258 |
| 2026-05-15 | 206.01 | 215.49 | 204.10 | 207.82 | 147.57 | 10,826,374 |
| 2026-05-14 | 200.80 | 206.50 | 196.98 | 199.45 | 141.63 | 7,589,201 |
| 2026-05-13 | 183.57 | 201.88 | 180.50 | 200.87 | 142.63 | 11,986,658 |
| 2026-05-12 | 188.80 | 190.68 | 183.33 | 185.60 | 131.79 | 5,990,883 |
| 2026-05-11 | 194.31 | 195.00 | 182.61 | 189.00 | 134.21 | 9,141,565 |
| 2026-05-08 | 199.12 | 199.87 | 191.50 | 191.75 | 136.16 | 9,936,549 |
| 2026-05-07 | 190.50 | 206.96 | 178.66 | 204.05 | 144.89 | 13,149,931 |
| 2026-05-06 | 182.01 | 195.00 | 182.00 | 190.01 | 134.92 | 11,568,332 |
| 2026-04-30 | 184.88 | 187.50 | 175.00 | 178.31 | 126.62 | 9,462,683 |
| 2026-04-29 | 177.08 | 189.86 | 177.08 | 184.00 | 130.66 | 9,148,663 |
| 2026-04-28 | 181.41 | 190.45 | 178.31 | 180.46 | 128.14 | 9,337,797 |
| 2026-04-27 | 188.00 | 191.65 | 174.52 | 181.39 | 128.80 | 11,254,459 |
| 2026-04-24 | 180.11 | 192.84 | 177.00 | 189.05 | 134.24 | 12,140,032 |
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.