ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	180.11	192.84	177.00	189.05	134.24	12,140,032
2026-04-23	187.00	187.00	179.00	181.50	128.88	9,062,727
2026-04-22	175.39	192.00	169.10	187.50	133.14	13,420,566
2026-04-21	176.16	187.95	176.01	177.39	125.96	10,528,303
2026-04-20	186.04	192.27	181.50	184.88	131.28	10,878,919
2026-04-17	187.13	189.00	180.02	183.59	130.36	10,107,598
2026-04-16	183.60	198.40	181.12	190.07	134.97	11,905,222
2026-04-15	176.96	188.75	173.20	177.86	126.30	11,269,021
2026-04-14	161.00	173.22	161.00	173.14	122.94	9,937,576
2026-04-13	164.26	178.00	162.10	163.68	116.23	10,344,398
2026-04-10	164.21	169.88	161.00	166.75	118.41	9,521,008
2026-04-09	158.91	168.20	154.61	163.33	115.98	9,992,353
2026-04-08	153.19	159.88	150.02	159.24	113.07	12,043,825
2026-04-07	155.02	156.00	144.80	147.19	104.52	9,762,983
2026-04-03	155.03	164.10	150.00	155.00	110.06	9,945,562
2026-04-02	152.85	158.00	149.36	150.50	106.87	9,598,932
2026-04-01	150.99	159.88	147.72	153.33	108.88	14,652,100
2026-03-31	138.01	156.78	138.01	148.03	105.11	20,044,771
2026-03-30	133.58	141.41	131.83	135.53	96.238	9,715,569
2026-03-27	136.00	143.85	135.08	137.40	97.566	12,988,529
2026-03-26	136.08	145.17	133.01	141.50	100.48	14,870,919
2026-03-25	132.59	144.50	127.11	139.42	99.000	18,962,082
2026-03-24	126.00	133.92	121.40	133.92	95.095	15,320,067
2026-03-23	126.38	131.00	118.25	125.95	89.435	16,535,267
2026-03-20	135.25	141.50	130.60	132.60	94.157	17,268,502
2026-03-19	128.10	136.98	126.23	135.25	96.039	21,010,519
2026-03-18	108.22	130.02	107.25	130.02	92.325	19,820,393
2026-03-17	112.51	114.00	108.13	108.35	76.938	5,193,768
2026-03-16	105.49	113.14	103.08	111.91	79.466	8,634,148
2026-03-13	107.95	108.00	103.65	106.20	75.411	4,922,949
2026-03-12	110.87	110.87	106.73	108.65	77.151	5,325,817
2026-03-11	111.45	115.34	109.33	110.92	78.763	8,362,432
2026-03-10	104.01	112.50	104.01	111.06	78.862	10,758,320
2026-03-09	100.23	102.50	96.000	102.40	72.713	4,892,894
2026-03-06	103.63	107.37	102.48	102.60	72.855	3,859,832
2026-03-05	108.00	108.00	103.63	104.33	74.083	4,454,466
2026-03-04	102.03	106.50	101.00	103.86	73.750	4,172,480
2026-03-03	112.87	112.89	102.00	103.58	73.551	7,116,256
2026-03-02	108.50	113.90	108.47	112.30	79.743	6,304,061
2026-02-27	110.90	113.22	108.60	112.77	80.076	6,296,935
2026-02-26	111.73	115.00	107.66	114.12	81.035	9,005,761
2026-02-25	105.50	109.33	104.52	109.23	77.563	5,879,122
2026-02-24	106.63	108.13	103.18	105.10	74.630	4,983,758
2026-02-13	106.00	109.68	105.46	106.30	75.482	5,224,992
2026-02-12	103.00	111.00	101.99	107.50	76.334	9,388,522
2026-02-11	101.03	103.27	100.08	100.65	71.470	2,767,712
2026-02-10	103.34	104.44	101.50	101.54	72.102	3,676,384
2026-02-09	103.65	104.28	101.30	103.25	73.316	4,042,190
2026-02-06	99.320	104.28	98.160	101.08	71.775	4,274,061
2026-02-05	102.00	102.77	98.700	99.820	70.881	3,538,909
2026-02-04	104.57	104.59	101.25	102.84	73.025	3,898,391
2026-02-03	102.85	105.60	101.11	105.06	74.602	4,701,086
2026-02-02	104.96	106.00	101.00	101.10	71.790	4,959,558
2026-01-30	104.00	108.00	102.23	106.17	75.390	6,071,950
2026-01-29	106.97	108.39	103.34	104.66	74.318	5,334,461
2026-01-28	111.01	111.99	106.28	107.59	76.398	7,250,163
2026-01-27	108.05	114.33	105.53	112.72	80.041	8,529,499
2026-01-26	115.00	116.43	108.00	108.71	77.193	10,996,554
2026-01-23	117.08	125.49	115.40	118.80	84.358	13,015,524
2026-01-22	116.40	119.55	110.60	112.85	80.133	7,690,115

← NewerPage 3 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.