ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	86.760	93.000	86.300	92.280	65.527	9,940,214
2025-10-24	83.070	86.450	83.070	86.250	61.245	5,653,780
2025-10-23	83.760	84.190	81.800	83.080	58.994	2,383,818
2025-10-22	82.960	84.900	82.180	83.800	59.505	3,199,637
2025-10-21	82.270	83.850	81.270	83.310	59.157	3,540,425
2025-10-20	83.480	83.480	81.150	82.260	58.412	3,547,694
2025-10-17	81.750	82.700	80.310	82.290	58.433	3,426,909
2025-10-16	84.230	84.230	81.560	81.740	58.042	4,175,984
2025-10-15	88.880	88.880	83.370	84.320	59.874	7,709,125
2025-10-14	91.940	93.880	85.340	89.980	63.894	11,207,877
2025-10-13	80.560	91.880	78.880	91.150	64.724	13,892,037
2025-10-10	84.010	88.000	84.010	86.990	61.770	7,344,237
2025-10-09	87.350	89.000	84.900	84.990	60.350	7,146,885
2025-09-30	87.000	89.440	86.500	86.960	61.749	5,828,239
2025-09-29	85.500	87.390	83.780	86.150	61.174	4,739,523
2025-09-26	89.510	92.330	86.490	86.500	61.422	8,022,999
2025-09-25	86.870	92.480	86.480	90.500	64.263	8,815,744
2025-09-24	86.950	87.700	84.400	86.870	61.685	6,363,347
2025-09-23	92.010	94.190	84.510	87.380	62.047	9,216,998
2025-09-22	90.300	94.350	89.400	92.350	65.576	6,960,188
2025-09-19	95.840	97.640	91.010	91.360	64.873	9,939,430
2025-09-18	95.000	101.33	92.040	95.840	68.055	15,342,201
2025-09-17	89.000	95.990	88.500	94.870	67.366	12,498,366
2025-09-16	87.980	91.960	86.580	90.310	64.128	9,752,407
2025-09-15	87.900	89.600	85.300	87.600	62.204	8,570,733
2025-09-12	89.000	92.380	87.220	89.200	63.340	11,206,646
2025-09-11	84.810	91.550	84.280	90.560	64.305	15,357,811
2025-09-10	83.000	86.490	82.430	85.230	60.521	12,269,456
2025-09-09	84.010	85.490	81.430	82.110	58.305	6,028,697
2025-09-08	85.220	87.170	82.830	84.170	59.768	7,551,675
2025-09-05	84.690	86.740	83.980	86.080	61.124	7,265,641
2025-09-04	91.000	91.090	82.810	84.600	60.073	9,354,030
2025-09-03	90.640	91.800	88.710	89.900	63.837	7,994,138
2025-09-02	94.190	94.400	89.500	90.640	64.362	10,771,447
2025-09-01	96.010	97.000	93.500	94.430	67.053	10,949,402
2025-08-29	104.24	104.49	95.310	95.900	68.097	16,225,111
2025-08-28	99.100	105.50	98.550	104.24	74.019	15,858,661
2025-08-27	104.50	108.43	101.68	101.81	72.294	18,330,136
2025-08-26	109.72	113.99	103.40	103.90	73.778	23,213,152
2025-08-25	102.00	117.98	99.000	117.98	83.776	20,902,369
2025-08-22	93.080	102.49	93.080	98.320	69.816	19,406,329
2025-08-21	97.010	105.55	92.000	93.050	66.074	18,809,664
2025-08-20	94.020	101.66	94.020	96.740	68.694	15,874,719
2025-08-19	90.680	105.00	87.050	97.980	69.574	25,392,529
2025-08-18	84.670	89.290	80.250	89.290	63.404	17,144,154
2025-08-15	66.020	77.660	66.020	74.410	52.838	18,127,542
2025-08-14	69.400	69.660	65.330	66.000	46.866	9,955,351
2025-08-13	65.930	69.850	64.330	69.000	48.996	14,704,208
2025-08-12	66.060	67.180	62.540	66.590	47.285	14,324,290
2025-08-11	68.000	70.300	65.500	66.900	47.505	18,039,398
2025-08-08	62.980	71.880	62.980	68.550	48.676	22,087,566
2025-08-07	65.140	69.360	62.860	63.120	44.821	16,898,805
2025-08-06	58.200	66.490	57.800	62.330	44.260	14,319,418
2025-08-05	58.870	59.300	57.500	58.260	41.370	6,287,957
2025-08-04	55.000	58.880	54.800	58.880	41.810	8,062,937
2025-08-01	58.000	58.480	55.670	55.920	39.708	6,860,032
2025-07-31	56.800	60.680	56.280	57.300	40.688	11,948,765
2025-07-30	55.500	56.970	55.280	56.260	39.949	6,624,129
2025-07-29	54.290	56.490	54.290	55.750	39.587	7,021,127
2025-07-28	54.800	57.260	53.060	55.580	39.467	12,469,201

← NewerPage 5 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.