Shanghai Qiangsheng Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	5.920	6.040	5.830	5.840	5.536	7,407,819
2022-08-02	6.210	6.210	5.790	5.920	5.612	16,648,911
2022-08-01	6.210	6.290	6.200	6.270	5.944	6,043,601
2022-07-29	6.410	6.430	6.240	6.250	5.925	7,766,974
2022-07-28	6.360	6.420	6.340	6.380	6.048	7,276,908
2022-07-27	6.300	6.390	6.280	6.380	6.048	6,314,223
2022-07-26	6.230	6.350	6.210	6.350	6.020	7,312,727
2022-07-25	6.270	6.320	6.190	6.260	5.934	8,124,505
2022-07-22	6.400	6.430	6.220	6.270	5.944	13,144,787
2022-07-21	6.520	6.530	6.380	6.380	6.048	15,060,098
2022-07-20	6.520	6.620	6.460	6.520	6.181	17,082,551
2022-07-19	6.540	6.590	6.430	6.510	6.171	23,208,538
2022-07-18	6.530	6.630	6.440	6.610	6.266	46,266,092
2022-07-15	6.230	6.740	6.140	6.740	6.389	46,586,269
2022-07-14	6.480	6.500	6.130	6.130	5.811	26,979,044
2022-07-13	6.570	6.850	6.450	6.600	6.257	32,394,861
2022-07-12	6.260	6.420	6.180	6.330	6.001	12,453,281
2022-07-11	6.390	6.420	6.220	6.280	5.953	9,496,001
2022-07-08	6.450	6.520	6.370	6.400	6.067	6,442,181
2022-07-07	6.400	6.490	6.350	6.440	6.105	6,250,681
2022-07-06	6.360	6.530	6.340	6.390	6.058	10,498,152
2022-07-05	6.480	6.510	6.350	6.390	6.058	7,869,787
2022-07-04	6.600	6.660	6.400	6.450	6.115	9,778,991
2022-07-01	6.740	6.840	6.580	6.610	6.266	12,376,004
2022-06-30	6.720	6.920	6.690	6.750	6.399	12,963,277
2022-06-29	6.880	6.980	6.660	6.670	6.323	15,758,301
2022-06-28	6.650	6.840	6.620	6.780	6.427	16,288,048
2022-06-27	6.490	6.680	6.440	6.640	6.295	13,338,904
2022-06-24	6.300	6.490	6.260	6.480	6.143	13,160,626
2022-06-23	6.180	6.260	6.130	6.200	5.878	6,583,171
2022-06-22	6.300	6.350	6.170	6.180	5.859	8,291,367
2022-06-21	6.460	6.490	6.260	6.300	5.972	11,922,900
2022-06-20	6.170	6.540	6.160	6.460	6.124	22,271,671
2022-06-17	6.250	6.280	6.060	6.180	5.859	13,084,680
2022-06-16	6.240	6.310	6.170	6.310	5.982	10,877,452
2022-06-15	6.240	6.390	6.180	6.270	5.944	12,484,944
2022-06-14	6.110	6.270	6.080	6.230	5.906	10,482,325
2022-06-13	6.130	6.240	6.070	6.180	5.859	10,952,036
2022-06-10	6.120	6.210	6.030	6.170	5.849	13,343,180
2022-06-09	6.250	6.440	6.150	6.180	5.859	24,531,225
2022-06-08	6.290	6.310	6.080	6.200	5.878	11,872,221
2022-06-07	6.330	6.340	6.190	6.270	5.944	13,722,051
2022-06-06	6.130	6.420	6.120	6.340	6.010	23,142,266
2022-06-02	6.350	6.380	6.120	6.200	5.878	20,591,876
2022-06-01	6.400	6.660	6.210	6.320	5.991	30,096,734
2022-05-31	6.700	6.750	6.310	6.400	6.067	52,478,901
2022-05-30	7.110	7.280	6.670	6.960	6.598	80,833,445
2022-05-27	6.150	6.620	6.100	6.620	6.276	27,563,265
2022-05-26	5.810	6.270	5.660	6.020	5.707	27,743,481
2022-05-25	5.480	5.730	5.440	5.700	5.404	8,311,911
2022-05-24	5.760	5.800	5.460	5.460	5.176	7,884,845
2022-05-23	5.770	5.880	5.740	5.760	5.460	5,660,600
2022-05-20	5.650	5.770	5.640	5.750	5.451	7,026,067
2022-05-19	5.550	5.850	5.520	5.700	5.404	8,848,766
2022-05-18	5.660	5.840	5.660	5.690	5.394	6,632,400
2022-05-17	5.830	5.830	5.570	5.670	5.375	8,110,200
2022-05-16	5.850	5.970	5.760	5.780	5.479	5,574,814
2022-05-13	5.770	5.950	5.670	5.820	5.517	8,892,902
2022-05-12	5.800	5.800	5.620	5.770	5.470	10,489,862
2022-05-11	5.720	5.770	5.560	5.570	5.280	10,404,836

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-17	0.1200 CNY
2022-08-17	0.2000 CNY
2020-07-16	0.0400 CNY
2019-07-31	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.