ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	50.120	54.120	49.280	52.720	37.436	9,069,918
2025-07-24	49.980	50.470	49.690	50.060	35.547	2,945,777
2025-07-23	50.500	50.550	49.500	50.010	35.511	3,930,480
2025-07-22	51.150	51.790	50.100	50.760	36.044	4,233,791
2025-07-21	51.600	52.100	51.100	51.210	36.364	3,666,038
2025-07-18	52.430	52.980	51.830	52.050	36.960	3,418,826
2025-07-17	51.450	52.680	50.600	52.460	37.251	4,634,418
2025-07-16	52.300	53.050	51.260	51.700	36.711	6,447,585
2025-07-15	50.740	52.520	50.300	51.600	36.640	7,261,293
2025-07-14	48.500	50.920	48.500	50.350	35.753	5,486,290
2025-07-11	48.580	48.960	47.800	48.740	34.610	2,896,487
2025-07-10	49.260	49.640	47.950	48.570	34.489	3,302,991
2025-07-09	49.870	50.520	49.100	49.480	35.135	4,128,850
2025-07-08	48.280	50.150	48.000	49.600	35.220	4,273,022
2025-07-07	48.000	49.480	47.780	48.320	34.311	1,901,871
2025-07-04	49.200	49.560	47.940	48.160	34.198	2,492,139
2025-07-03	47.500	49.650	47.500	49.290	35.000	3,627,734
2025-07-02	49.720	49.870	47.120	47.700	33.871	3,937,414
2025-07-01	50.670	50.710	49.000	49.710	35.298	3,729,881
2025-06-30	49.010	50.960	48.230	50.820	36.087	6,124,976
2025-06-27	50.110	51.430	49.500	50.840	36.101	4,784,638
2025-06-26	50.860	50.970	49.900	50.010	35.511	3,932,013
2025-06-25	50.000	51.110	49.400	50.900	36.143	5,190,218
2025-06-24	48.890	50.470	48.600	50.150	35.611	5,375,618
2025-06-23	46.500	49.100	46.500	49.050	34.830	4,913,551
2025-06-20	48.260	49.180	46.890	47.260	33.559	4,056,385
2025-06-19	47.510	49.430	47.470	48.550	34.475	6,029,965
2025-06-18	46.800	47.640	46.150	47.550	33.765	2,392,711
2025-06-17	46.980	48.000	46.560	47.130	33.466	2,482,458
2025-06-16	46.500	47.880	46.380	46.980	33.360	2,300,003
2025-06-13	47.380	47.660	46.000	46.390	32.941	2,652,355
2025-06-12	47.970	48.290	47.250	47.670	33.850	2,431,795
2025-06-11	47.860	48.730	47.500	47.980	34.070	3,019,267
2025-06-10	48.880	48.980	47.000	47.900	34.013	3,156,999
2025-06-09	48.510	50.180	48.100	48.770	34.631	3,842,812
2025-06-06	48.300	48.950	47.640	48.460	34.411	3,688,958
2025-06-05	46.000	48.660	45.510	48.160	34.198	4,931,853
2025-06-04	45.230	46.980	45.230	46.160	32.778	3,292,855
2025-06-03	44.890	45.680	44.890	45.220	32.110	1,865,947
2025-05-30	46.500	46.500	44.750	45.010	31.961	2,985,779
2025-05-29	46.700	47.720	46.360	46.770	33.211	2,964,528
2025-05-28	46.450	47.100	46.000	46.410	32.955	2,491,915
2025-05-27	48.040	48.400	46.340	46.550	33.055	3,543,846
2025-05-26	48.000	48.680	47.560	48.250	34.262	2,762,412
2025-05-23	48.580	49.980	47.960	48.390	34.361	4,064,253
2025-05-22	68.540	70.160	67.810	68.610	34.495	3,854,891
2025-05-21	70.340	70.500	68.350	68.350	34.364	3,785,541
2025-05-20	71.530	71.600	69.900	70.620	35.506	2,933,335
2025-05-19	71.470	72.280	69.780	71.010	35.702	3,477,213
2025-05-16	69.980	72.220	69.710	71.080	35.737	4,062,214
2025-05-15	71.890	72.500	69.800	70.010	35.199	4,226,148
2025-05-14	76.000	76.800	71.700	72.240	36.320	5,348,247
2025-05-13	73.970	76.000	73.050	73.790	37.099	6,819,422
2025-05-12	72.000	74.040	71.980	73.000	36.702	4,641,668
2025-05-09	73.620	73.620	71.420	71.650	36.023	4,971,536
2025-05-08	73.880	74.800	73.530	74.150	37.280	4,499,176
2025-05-07	77.000	77.500	73.470	74.480	37.446	7,970,357
2025-05-06	72.160	76.200	71.020	75.500	37.959	8,927,792
2025-04-30	68.350	72.560	67.670	71.400	35.898	8,119,787
2025-04-29	67.860	70.660	67.670	68.080	34.229	6,470,346

← NewerPage 6 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.