ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	40.310	40.660	39.820	40.610	19.404	1,636,397
2022-02-08	40.100	40.410	39.530	40.360	19.285	1,755,437
2022-02-07	38.800	40.160	38.500	40.060	19.142	2,478,040
2022-01-28	37.930	38.700	37.850	38.200	18.253	1,481,116
2022-01-27	39.230	39.290	37.550	37.550	17.942	1,802,695
2022-01-26	39.380	39.970	38.760	39.110	18.688	1,458,827
2022-01-25	40.700	41.060	38.570	38.940	18.606	2,065,558
2022-01-24	40.600	41.250	40.320	40.650	19.424	1,187,179
2022-01-21	41.780	41.980	40.550	40.600	19.400	1,968,854
2022-01-20	43.810	43.980	41.550	41.780	19.963	3,298,003
2022-01-19	44.000	45.180	44.000	44.350	21.191	3,235,826
2022-01-18	44.990	45.150	42.930	44.010	21.029	4,133,511
2022-01-17	44.500	45.680	44.500	45.080	21.540	2,803,783
2022-01-14	47.500	47.500	45.000	45.010	21.507	5,154,678
2022-01-13	47.050	48.290	46.500	48.000	22.936	4,562,384
2022-01-12	46.000	47.260	45.900	47.060	22.486	2,074,541
2022-01-11	47.010	47.310	45.800	46.100	22.028	2,415,580
2022-01-10	45.720	47.420	45.720	46.990	22.453	2,406,878
2022-01-07	48.400	48.860	45.980	46.200	22.075	4,103,107
2022-01-06	47.600	49.160	47.600	48.550	23.198	3,264,024
2022-01-05	53.000	53.170	48.080	48.510	23.179	6,521,657
2022-01-04	51.320	53.890	51.320	53.290	25.463	5,238,505
2021-12-31	52.580	52.800	50.800	51.250	24.488	5,101,993
2021-12-30	53.500	55.270	51.580	52.010	24.852	6,036,456
2021-12-29	54.970	55.790	53.010	54.260	25.927	4,434,465
2021-12-28	53.900	55.440	52.890	54.700	26.137	5,030,202
2021-12-27	55.000	56.550	52.890	52.980	25.315	6,407,709
2021-12-24	62.200	63.000	55.000	55.750	26.639	7,328,079
2021-12-23	61.000	62.950	59.710	62.800	30.007	7,248,289
2021-12-22	66.280	67.760	60.750	61.890	29.572	9,766,958
2021-12-21	67.700	71.000	63.630	66.030	31.551	8,868,422
2021-12-20	68.090	73.680	67.000	67.700	32.349	10,971,173
2021-12-17	67.180	72.000	63.700	70.280	33.581	14,424,848
2021-12-16	60.660	70.600	59.590	68.690	32.822	16,977,307
2021-12-15	62.230	70.600	61.280	61.520	29.396	15,219,424
2021-12-14	58.800	65.490	57.800	62.670	29.945	14,705,953
2021-12-13	60.080	60.650	57.100	59.170	28.273	12,320,608
2021-12-10	55.000	65.000	54.650	61.340	29.310	17,587,766
2021-12-09	56.770	58.600	54.400	54.940	26.252	9,476,253
2021-12-08	58.700	60.650	57.280	58.130	27.776	11,197,697
2021-12-07	56.590	60.750	55.360	59.950	28.645	15,733,606
2021-12-06	50.950	58.230	48.850	58.000	27.714	14,476,929
2021-12-03	55.100	59.610	52.830	52.940	25.296	13,216,417
2021-12-02	50.000	58.430	49.760	56.600	27.045	12,911,457
2021-12-01	50.000	50.660	48.750	50.120	23.949	5,339,370
2021-11-30	54.110	54.860	49.500	50.140	23.958	10,477,535
2021-11-29	53.020	54.590	52.410	53.500	25.564	6,979,691
2021-11-26	55.810	58.800	55.010	55.400	26.471	10,169,443
2021-11-25	58.800	61.000	56.030	57.800	27.618	11,806,830
2021-11-24	53.200	62.230	52.800	55.980	26.749	15,582,508
2021-11-23	48.700	55.550	48.000	54.950	26.256	14,127,244
2021-11-22	47.360	49.390	47.300	48.720	23.280	6,659,602
2021-11-19	47.050	49.800	46.510	48.590	23.217	8,725,266
2021-11-18	50.000	50.800	47.150	47.150	22.529	10,755,569
2021-11-17	50.800	52.650	48.680	51.300	24.512	11,822,439
2021-11-16	61.300	62.500	53.300	53.390	25.511	15,035,129
2021-11-15	53.880	66.880	52.020	64.710	30.920	21,140,816
2021-11-12	48.000	58.970	47.000	55.000	26.280	21,236,424
2021-11-11	45.030	53.500	45.030	49.980	23.882	20,959,379
2021-11-10	38.000	79.800	37.580	56.100	26.806	25,553,909

← NewerPage 20 of 20 · 1,200 trading days

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.