ShenZhen QiangRui Precision Technology Co. Ltd. historical data

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

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
2026-09-21	125.42	125.90	121.33	121.95	121.95	5,549,001
2026-09-18	125.74	126.88	120.45	123.95	123.95	8,402,580
2026-09-17	122.60	127.00	122.58	123.88	123.88	10,464,378
2026-09-16	108.00	122.35	106.55	121.52	121.52	11,959,627
2026-09-15	106.81	110.78	106.81	107.57	107.57	3,572,476
2026-09-14	104.99	108.88	103.48	107.35	107.35	4,749,934
2026-09-11	106.50	108.50	103.67	106.85	106.85	6,203,249
2026-09-10	116.10	116.56	108.66	110.05	110.05	10,515,738
2026-09-09	117.80	120.52	114.05	117.30	117.30	6,538,898
2026-09-08	122.66	122.98	116.00	117.20	117.20	8,071,785
2026-09-07	117.36	124.30	117.00	123.31	123.31	7,833,469
2026-09-04	128.12	128.12	115.80	117.15	117.15	11,834,028
2026-09-03	124.06	129.42	120.00	127.25	127.25	12,485,027
2026-09-02	113.30	121.60	112.26	120.44	120.44	9,758,136
2026-09-01	124.78	124.99	115.00	116.23	116.23	8,366,895
2026-08-31	110.15	123.96	110.06	122.59	122.59	9,957,801
2026-08-28	120.00	121.86	112.35	112.60	112.60	9,213,610
2026-08-27	111.10	121.87	111.10	120.17	120.17	9,940,394
2026-08-26	113.37	115.88	106.80	109.76	109.76	6,855,435
2026-08-25	104.72	115.45	102.83	113.00	113.00	7,266,196
2026-08-24	110.03	110.51	102.30	106.10	106.10	4,438,382
2026-08-21	106.86	111.92	104.37	109.48	109.48	5,221,643
2026-08-20	108.50	110.00	106.00	108.00	108.00	3,651,372
2026-08-19	115.18	117.00	105.78	106.87	106.87	5,836,162
2026-08-18	120.19	120.58	116.54	118.20	118.20	5,503,336
2026-08-17	116.01	118.49	113.30	118.22	118.22	6,514,658
2026-08-14	112.88	114.97	111.81	114.45	114.45	4,947,449
2026-08-13	115.00	117.00	111.60	111.70	111.70	7,103,668
2026-08-12	109.73	116.00	107.63	113.25	113.25	8,751,793
2026-08-11	107.43	112.20	106.60	111.00	111.00	5,829,080
2026-08-10	113.42	114.33	105.86	109.29	109.29	7,408,744
2026-08-07	109.14	115.87	105.88	114.33	114.33	7,895,521
2026-08-06	102.90	111.00	102.80	106.88	106.88	8,833,205
2026-08-05	94.240	102.86	94.240	102.28	102.28	6,375,717
2026-08-04	93.340	97.380	90.050	95.550	95.550	5,902,031
2026-08-03	88.870	95.570	88.070	90.290	90.290	6,217,419
2026-07-31	99.000	99.000	90.000	90.050	90.050	6,464,634
2026-07-30	95.800	96.640	84.000	84.020	84.020	5,557,676
2026-07-29	98.750	99.030	90.680	96.410	96.410	4,736,294
2026-07-28	101.65	104.78	97.570	98.090	98.090	3,952,399
2026-07-27	101.43	105.65	98.880	105.55	105.55	3,778,421
2026-07-24	103.50	105.48	100.08	101.43	101.43	3,106,473
2026-07-23	105.00	108.60	101.73	104.97	104.97	4,105,649

Page 1 of 20 · 1,199 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.