ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	60.200	61.800	59.620	59.700	30.015	8,941,512
2025-01-22	58.410	61.850	57.800	59.260	29.794	7,684,973
2025-01-21	58.810	59.090	57.200	58.740	29.533	5,069,340
2025-01-20	58.300	59.660	58.000	58.950	29.638	6,350,984
2025-01-17	57.570	59.290	57.130	57.750	29.035	5,005,010
2025-01-16	56.800	59.210	56.220	58.480	29.402	6,987,455
2025-01-15	57.480	57.730	56.260	56.690	28.502	3,550,143
2025-01-14	54.990	57.480	54.010	57.480	28.899	5,114,929
2025-01-13	52.880	54.130	51.430	53.950	27.124	3,069,945
2025-01-10	54.190	56.360	53.420	53.460	26.878	4,193,024
2025-01-09	53.000	55.880	53.000	54.880	27.592	4,892,352
2025-01-08	53.010	54.470	50.890	53.800	27.049	4,277,304
2025-01-07	51.850	53.730	51.680	53.700	26.999	4,326,504
2025-01-06	50.600	52.850	49.070	52.000	26.144	4,030,972
2025-01-03	55.720	56.100	50.600	50.720	25.501	5,771,411
2025-01-02	56.410	57.930	55.150	56.000	28.155	4,556,016
2024-12-31	58.670	60.000	56.780	57.000	28.658	6,308,452
2024-12-30	59.980	60.990	58.110	59.230	29.779	9,219,926
2024-12-27	59.690	59.980	57.900	58.450	29.387	7,467,100
2024-12-26	54.900	58.870	54.640	58.780	29.553	9,675,469
2024-12-25	53.910	56.300	52.500	55.560	27.934	5,514,257
2024-12-24	53.280	54.770	52.510	53.790	27.044	2,978,507
2024-12-23	55.000	57.080	53.000	53.280	26.788	3,384,041
2024-12-20	54.660	56.210	54.200	55.300	27.803	3,670,881
2024-12-19	52.200	55.970	52.200	55.280	27.793	4,731,038
2024-12-18	52.980	53.270	51.520	52.360	26.325	1,936,764
2024-12-17	53.720	54.530	51.920	52.180	26.235	2,576,112
2024-12-16	55.710	55.790	53.330	53.820	27.059	3,387,661
2024-12-13	57.080	57.520	55.600	55.710	28.009	3,559,553
2024-12-12	58.070	58.800	56.680	57.260	28.789	4,094,037
2024-12-11	55.400	58.580	55.360	58.070	29.196	6,589,463
2024-12-10	56.400	56.750	55.110	55.300	27.803	3,391,383
2024-12-09	54.400	55.800	54.000	54.890	27.597	2,671,258
2024-12-06	54.400	54.830	53.270	54.540	27.421	2,490,568
2024-12-05	53.700	54.460	53.590	54.290	27.295	1,728,326
2024-12-04	55.380	55.380	53.450	53.780	27.039	2,126,008
2024-12-03	55.730	55.730	54.600	54.990	27.647	2,203,628
2024-12-02	54.010	56.180	54.010	55.720	28.014	3,576,581
2024-11-29	53.180	54.810	53.000	54.050	27.175	2,732,042
2024-11-28	54.500	54.800	53.240	53.580	26.938	2,565,638
2024-11-27	52.600	54.550	51.500	54.450	27.376	3,464,495
2024-11-26	55.000	55.290	52.400	52.670	26.481	2,694,710
2024-11-25	54.480	55.020	52.720	54.690	27.497	3,557,985
2024-11-22	58.030	58.980	54.900	55.020	27.662	6,095,397
2024-11-21	56.440	59.550	54.880	59.000	29.663	6,995,598
2024-11-20	55.800	57.760	55.800	56.540	28.427	4,061,557
2024-11-19	54.440	56.200	54.170	56.200	28.256	3,730,467
2024-11-18	59.510	59.990	53.550	54.160	27.230	6,075,211
2024-11-15	58.680	60.700	57.890	58.980	29.653	5,306,650
2024-11-14	61.020	61.610	58.550	58.680	29.503	4,311,951
2024-11-13	60.250	62.000	59.400	61.500	30.920	5,403,647
2024-11-12	62.000	62.300	59.700	61.150	30.744	7,681,594
2024-11-11	60.000	62.510	58.680	62.390	31.368	11,412,799
2024-11-08	58.230	59.480	57.600	58.670	29.498	8,335,563
2024-11-07	56.000	57.400	55.550	57.080	28.698	4,698,508
2024-11-06	58.200	58.880	56.120	56.500	28.407	8,403,340
2024-11-05	56.150	59.470	55.600	58.670	29.498	8,270,801
2024-11-04	53.520	56.550	53.490	56.180	28.246	4,935,009
2024-11-01	58.010	59.880	54.160	54.160	27.230	7,648,697
2024-10-31	57.600	58.770	56.000	58.240	29.281	7,328,238

← NewerPage 8 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.