ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	56.990	59.330	56.600	57.620	28.970	7,392,917
2024-10-29	58.600	60.850	57.800	58.060	29.191	8,450,362
2024-10-28	59.900	59.900	57.170	58.970	29.648	6,262,557
2024-10-25	58.600	59.880	57.810	59.150	29.739	7,216,949
2024-10-24	58.200	58.830	56.820	57.840	29.080	5,860,199
2024-10-23	59.000	60.440	57.830	58.380	29.352	9,102,526
2024-10-22	63.500	63.500	59.000	59.820	30.076	13,454,408
2024-10-21	61.990	66.360	61.000	63.940	32.147	17,456,158
2024-10-18	60.300	63.350	59.570	61.710	31.026	18,522,487
2024-10-17	56.060	61.370	56.060	59.670	30.000	15,758,962
2024-10-16	55.600	57.800	54.860	55.800	28.055	11,312,097
2024-10-15	56.030	65.220	54.730	58.250	29.286	23,130,939
2024-10-14	50.450	56.490	48.700	56.430	28.371	13,395,745
2024-10-11	52.720	52.980	49.020	50.960	25.621	7,510,851
2024-10-10	54.010	55.940	52.560	53.240	26.767	7,942,013
2024-10-09	58.000	60.000	53.630	54.010	27.155	12,927,139
2024-10-08	62.500	62.500	54.700	61.840	31.091	17,637,044
2024-09-30	46.840	53.520	46.840	52.500	26.395	15,352,704
2024-09-27	43.890	46.460	43.800	45.810	23.032	10,210,270
2024-09-26	42.770	44.260	42.770	43.880	22.062	6,952,488
2024-09-25	42.210	43.950	42.010	42.620	21.428	6,751,087
2024-09-24	41.200	42.250	40.100	42.230	21.232	6,618,267
2024-09-23	41.500	41.980	40.780	41.240	20.734	3,639,658
2024-09-20	40.920	41.770	40.410	41.640	20.935	5,087,568
2024-09-19	41.000	41.630	40.260	41.380	20.805	5,602,961
2024-09-18	40.000	40.560	39.300	40.250	20.237	3,374,921
2024-09-13	40.990	41.000	39.990	39.990	20.106	3,457,437
2024-09-12	41.800	42.160	40.770	40.770	20.498	3,837,618
2024-09-11	42.740	42.860	41.410	41.730	20.981	4,124,699
2024-09-10	42.420	43.300	41.490	42.880	21.559	5,550,966
2024-09-09	42.000	42.750	42.000	42.420	21.328	3,430,977
2024-09-06	43.450	43.480	42.200	42.470	21.353	4,929,200
2024-09-05	43.870	44.190	42.950	43.330	21.785	6,198,181
2024-09-04	44.200	44.450	43.020	43.680	21.961	7,291,684
2024-09-03	45.570	45.670	43.960	44.820	22.534	12,284,887
2024-09-02	47.030	48.500	46.070	46.560	23.409	15,974,241
2024-08-30	48.690	51.000	46.420	46.850	23.555	23,060,791
2024-08-29	42.440	44.680	42.200	44.430	22.338	14,088,460
2024-08-28	39.890	43.750	39.880	42.710	21.473	9,051,102
2024-08-27	41.800	41.890	40.360	40.530	20.377	6,205,670
2024-08-26	41.380	43.200	40.300	42.740	21.488	10,320,592
2024-08-23	38.410	42.000	37.800	41.390	20.810	8,894,907
2024-08-22	40.210	41.510	39.610	39.610	19.915	5,621,079
2024-08-21	39.850	40.360	39.370	39.850	20.035	3,732,799
2024-08-20	40.340	41.200	39.570	39.800	20.010	4,805,028
2024-08-19	42.080	42.400	40.300	40.550	20.387	8,056,861
2024-08-16	41.250	43.350	41.250	42.860	21.549	10,649,990
2024-08-15	39.050	43.890	38.800	41.930	21.081	12,645,703
2024-08-14	38.670	40.970	38.600	40.230	20.226	10,253,286
2024-08-13	40.000	40.070	38.020	38.750	19.482	6,644,786
2024-08-12	38.720	40.800	38.720	39.800	20.010	10,135,543
2024-08-09	37.650	38.650	37.520	37.890	19.050	4,466,836
2024-08-08	38.450	38.760	36.800	37.470	18.839	5,031,708
2024-08-07	38.010	39.370	38.010	38.440	19.327	4,971,202
2024-08-06	39.600	39.850	37.880	38.620	19.417	5,932,666
2024-08-05	41.460	41.800	38.300	38.840	19.528	9,442,292
2024-08-02	43.920	44.460	41.910	42.290	21.262	9,905,582
2024-08-01	46.480	46.980	44.720	45.000	22.625	9,646,863
2024-07-31	46.070	47.050	44.710	46.980	23.620	11,103,941
2024-07-30	47.450	47.900	45.530	46.640	23.449	12,372,985

← NewerPage 9 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.