ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	69.200	71.180	67.450	68.400	34.389	5,280,235
2025-04-25	68.000	71.690	67.500	69.760	35.073	7,417,221
2025-04-24	71.220	71.990	68.460	68.640	34.510	7,274,877
2025-04-23	69.100	70.930	67.600	69.740	35.063	9,213,560
2025-04-22	68.900	68.980	66.000	66.990	33.681	7,056,811
2025-04-21	63.990	69.690	62.540	69.510	34.948	7,693,777
2025-04-18	63.000	63.990	62.500	63.320	31.835	3,271,237
2025-04-17	63.140	64.950	62.800	63.000	31.675	3,688,456
2025-04-16	65.480	67.500	62.200	63.370	31.861	5,957,313
2025-04-15	66.990	67.500	65.320	66.140	33.253	5,382,351
2025-04-14	65.500	67.970	64.400	65.810	33.087	6,673,206
2025-04-11	62.000	65.300	61.410	63.950	32.152	7,082,564
2025-04-10	62.000	66.000	61.610	62.010	31.177	8,767,680
2025-04-09	54.450	59.680	50.000	58.800	29.563	9,721,395
2025-04-08	57.080	59.070	53.250	55.000	27.652	8,966,992
2025-04-07	64.920	66.600	57.070	57.070	28.693	6,498,178
2025-04-03	72.930	74.870	70.910	71.340	35.868	4,630,694
2025-04-02	75.300	76.600	74.200	74.250	37.331	4,613,052
2025-04-01	75.700	77.590	74.330	75.800	38.110	5,898,811
2025-03-31	73.160	76.640	72.000	76.330	38.376	8,626,932
2025-03-28	85.000	86.500	74.470	76.080	38.251	11,621,614
2025-03-27	79.400	84.250	77.510	83.090	41.775	8,580,090
2025-03-26	77.240	80.690	77.200	79.060	39.749	3,763,001
2025-03-25	79.490	80.000	76.300	77.240	38.834	4,064,644
2025-03-24	78.950	80.560	76.510	79.650	40.046	5,444,483
2025-03-21	80.330	81.670	78.580	78.590	39.513	5,270,629
2025-03-20	86.230	87.000	81.900	82.350	41.403	7,479,941
2025-03-19	85.130	88.880	84.040	87.680	44.083	6,563,250
2025-03-18	84.000	89.810	84.000	85.980	43.228	7,274,338
2025-03-17	86.040	87.000	83.840	84.630	42.549	5,174,931
2025-03-14	83.850	86.330	82.900	86.030	43.253	5,807,044
2025-03-13	89.900	91.050	83.600	84.100	42.283	9,333,331
2025-03-12	90.900	93.880	88.690	91.050	45.777	5,847,655
2025-03-11	89.010	94.500	89.000	91.100	45.802	5,898,062
2025-03-10	92.970	92.970	88.890	92.500	46.506	8,111,086
2025-03-07	86.600	95.990	85.430	93.980	47.250	11,793,751
2025-03-06	86.390	92.170	86.000	87.670	44.078	12,278,993
2025-03-05	82.720	88.660	81.800	87.230	43.857	11,712,166
2025-03-04	82.000	87.690	82.000	83.490	41.976	9,763,512
2025-03-03	80.730	86.090	76.920	81.900	41.177	12,437,432
2025-02-28	88.200	89.960	79.080	79.230	39.834	17,173,323
2025-02-27	84.700	95.000	84.500	91.450	45.978	19,855,861
2025-02-26	80.000	88.880	78.650	84.800	42.635	21,408,140
2025-02-25	68.990	75.750	67.510	74.310	37.361	14,694,474
2025-02-24	69.850	73.500	68.230	70.700	35.546	13,012,742
2025-02-21	67.610	71.800	66.680	71.050	35.722	17,300,693
2025-02-20	62.500	71.000	62.090	68.780	34.581	21,198,420
2025-02-19	60.530	62.120	60.130	61.400	30.870	6,103,958
2025-02-18	62.520	63.500	60.060	60.490	30.413	7,845,132
2025-02-17	59.330	64.850	59.030	63.120	31.735	12,867,953
2025-02-14	58.590	60.100	57.810	59.030	29.679	5,700,851
2025-02-13	61.010	61.290	59.000	59.210	29.769	5,589,327
2025-02-12	60.880	62.500	60.310	61.480	30.910	6,503,204
2025-02-11	62.070	62.140	60.010	60.910	30.624	7,153,210
2025-02-10	63.000	64.370	60.800	61.840	31.091	12,509,420
2025-02-07	59.490	62.200	59.010	61.800	31.071	10,859,917
2025-02-06	58.200	59.600	57.800	59.490	29.910	5,352,818
2025-02-05	57.680	58.970	57.100	58.200	29.261	4,553,715
2025-01-27	59.290	59.600	56.550	56.860	28.588	5,837,463
2025-01-24	59.160	60.450	58.880	59.850	30.091	5,755,143

← NewerPage 7 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.