ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	107.80	114.60	106.70	113.57	80.644	8,748,421
2026-01-20	113.70	115.58	107.30	108.54	77.073	11,425,354
2026-01-19	100.41	116.00	100.41	113.68	80.723	18,616,142
2026-01-16	97.120	100.41	96.350	98.000	69.588	8,132,167
2026-01-15	94.490	97.580	93.700	96.800	68.736	6,272,657
2026-01-14	93.100	96.190	92.680	94.780	67.302	6,404,329
2026-01-13	96.360	99.470	92.900	93.220	66.194	8,281,111
2026-01-12	96.120	97.160	94.610	96.930	68.829	6,225,978
2026-01-09	95.790	97.450	94.830	95.850	68.062	4,596,250
2026-01-08	98.480	98.480	94.610	95.790	68.019	5,124,495
2026-01-07	96.880	99.180	95.820	97.400	69.162	5,786,448
2026-01-06	100.16	100.16	97.680	98.290	69.794	5,655,915
2026-01-05	100.90	102.77	99.000	100.00	71.009	5,427,201
2025-12-31	103.36	104.00	99.430	100.91	71.655	5,824,525
2025-12-30	100.01	106.80	99.560	102.44	72.741	9,662,891
2025-12-29	102.78	104.65	100.31	101.00	71.719	6,898,650
2025-12-26	104.79	108.83	101.88	102.70	72.926	11,505,447
2025-12-25	98.770	114.14	97.000	107.75	76.512	17,547,410
2025-12-24	94.000	96.800	93.480	95.310	67.678	8,341,644
2025-12-23	87.830	95.870	87.160	94.150	66.855	11,914,836
2025-12-22	84.200	88.950	83.870	87.880	62.402	7,655,671
2025-12-19	85.860	85.990	83.310	83.700	59.434	3,047,744
2025-12-18	86.760	88.500	84.620	84.690	60.137	4,457,122
2025-12-17	81.260	87.370	81.260	87.260	61.962	7,148,657
2025-12-16	82.230	83.800	79.680	81.380	57.787	3,087,587
2025-12-15	84.070	84.790	82.400	82.400	58.511	2,473,756
2025-12-12	83.140	85.430	81.800	84.390	59.924	2,720,792
2025-12-11	86.010	86.860	83.000	83.100	59.008	3,258,655
2025-12-10	86.800	87.450	84.280	86.590	61.486	3,725,466
2025-12-09	87.300	89.200	86.780	87.330	62.012	4,381,102
2025-12-08	83.940	87.780	83.940	87.020	61.792	4,617,748
2025-12-05	82.000	84.300	81.410	83.930	59.598	2,521,012
2025-12-04	82.880	83.000	80.990	82.500	58.582	1,721,184
2025-12-03	82.720	83.330	81.260	81.920	58.170	2,003,165
2025-12-02	84.770	84.770	82.510	82.700	58.724	2,491,296
2025-12-01	85.860	86.100	83.190	85.050	60.393	3,759,661
2025-11-28	84.810	87.080	83.650	86.190	61.202	3,950,760
2025-11-27	84.040	87.160	83.900	84.410	59.938	3,917,666
2025-11-26	84.220	86.130	82.850	84.550	60.038	3,589,633
2025-11-25	81.050	86.490	81.030	84.180	59.775	4,827,693
2025-11-24	80.410	81.950	80.400	81.220	57.673	2,399,060
2025-11-21	83.060	84.160	80.120	80.120	56.892	3,441,512
2025-11-20	85.880	87.260	83.510	84.100	59.718	2,410,911
2025-11-19	85.870	87.040	84.110	84.460	59.974	2,392,427
2025-11-18	88.300	88.340	85.410	86.170	61.188	2,986,759
2025-11-17	87.740	89.880	86.730	88.280	62.686	3,213,279
2025-11-14	89.320	90.440	86.850	87.740	62.303	3,184,597
2025-11-13	88.800	92.300	87.130	90.780	64.462	4,062,585
2025-11-12	92.140	92.370	87.810	88.760	63.027	4,645,255
2025-11-11	96.900	97.030	92.130	92.860	65.939	4,702,905
2025-11-10	97.500	98.800	92.180	96.000	68.168	6,094,665
2025-11-07	94.300	100.88	94.000	97.480	69.219	8,985,252
2025-11-06	93.890	95.890	92.600	94.300	66.961	6,573,658
2025-11-05	90.000	98.000	89.000	94.020	66.762	8,614,849
2025-11-04	102.50	104.44	90.620	92.650	65.789	11,357,019
2025-11-03	99.470	103.50	99.010	102.61	72.862	8,476,517
2025-10-31	100.00	103.68	98.220	99.200	70.441	10,414,087
2025-10-30	98.060	105.19	94.000	101.29	71.925	14,246,744
2025-10-29	95.800	97.500	94.000	96.920	68.822	8,242,228
2025-10-28	90.920	97.850	90.690	96.430	68.474	11,739,738

← NewerPage 4 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.