ShenZhen QiangRui Precision Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 86.890 | 86.940 | 81.000 | 81.100 | 81.100 | 3,468,391 |
| 2026-10-21 | 85.640 | 88.970 | 85.640 | 86.470 | 86.470 | 3,081,202 |
| 2026-10-20 | 84.000 | 88.300 | 83.300 | 85.570 | 85.570 | 3,745,611 |
| 2026-10-19 | 84.910 | 86.100 | 81.380 | 84.500 | 84.500 | 3,221,851 |
| 2026-10-16 | 89.000 | 90.030 | 85.550 | 86.440 | 86.440 | 3,081,847 |
| 2026-10-15 | 88.000 | 89.470 | 86.200 | 87.020 | 87.020 | 3,840,516 |
| 2026-10-14 | 94.900 | 95.250 | 91.380 | 91.800 | 91.800 | 2,479,254 |
| 2026-10-13 | 91.160 | 96.600 | 88.590 | 94.880 | 94.880 | 4,097,546 |
| 2026-10-12 | 95.600 | 98.100 | 94.710 | 94.960 | 94.960 | 3,126,190 |
| 2026-10-09 | 99.490 | 99.700 | 90.650 | 96.500 | 96.500 | 5,277,241 |
| 2026-10-08 | 104.99 | 105.70 | 98.280 | 99.780 | 99.780 | 4,846,216 |
| 2026-09-30 | 108.50 | 108.50 | 102.00 | 105.80 | 105.80 | 6,134,105 |
| 2026-09-29 | 106.58 | 108.68 | 106.00 | 107.60 | 107.60 | 3,581,768 |
| 2026-09-28 | 117.56 | 117.56 | 106.89 | 107.60 | 107.60 | 4,832,773 |
| 2026-09-24 | 119.99 | 122.20 | 117.46 | 117.70 | 117.70 | 3,845,476 |
| 2026-09-23 | 122.03 | 123.97 | 120.22 | 120.80 | 120.80 | 4,074,046 |
| 2026-09-22 | 122.01 | 127.20 | 120.69 | 121.56 | 121.56 | 6,474,575 |
Page 1 of 1 · 17 trading days
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.