Shanghai Qiangsheng Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 5.420 | 5.650 | 5.320 | 5.630 | 5.337 | 9,582,670 |
| 2022-05-09 | 5.390 | 5.480 | 5.350 | 5.440 | 5.157 | 9,398,161 |
| 2022-05-06 | 5.480 | 5.550 | 5.350 | 5.390 | 5.110 | 11,943,650 |
| 2022-05-05 | 5.570 | 5.700 | 5.370 | 5.600 | 5.309 | 18,017,945 |
| 2022-04-29 | 5.140 | 5.570 | 5.130 | 5.570 | 5.280 | 18,055,582 |
| 2022-04-28 | 5.040 | 5.530 | 5.000 | 5.060 | 4.797 | 16,843,822 |
| 2022-04-27 | 4.810 | 5.070 | 4.730 | 5.040 | 4.778 | 15,367,207 |
| 2022-04-26 | 5.260 | 5.400 | 4.930 | 4.930 | 4.674 | 20,973,312 |
| 2022-04-25 | 5.890 | 5.960 | 5.480 | 5.480 | 5.195 | 23,545,009 |
| 2022-04-22 | 6.500 | 6.750 | 6.090 | 6.090 | 5.773 | 35,307,321 |
| 2022-04-21 | 6.480 | 7.140 | 6.370 | 6.770 | 6.418 | 42,057,287 |
| 2022-04-20 | 6.640 | 6.680 | 6.280 | 6.490 | 6.152 | 25,941,807 |
| 2022-04-19 | 5.800 | 6.380 | 5.770 | 6.380 | 6.048 | 15,682,616 |
| 2022-04-18 | 5.700 | 5.810 | 5.560 | 5.800 | 5.498 | 4,192,731 |
| 2022-04-15 | 5.740 | 5.840 | 5.690 | 5.710 | 5.413 | 4,377,924 |
| 2022-04-14 | 5.820 | 5.920 | 5.780 | 5.840 | 5.536 | 4,718,600 |
| 2022-04-13 | 5.810 | 5.890 | 5.800 | 5.830 | 5.527 | 5,685,132 |
| 2022-04-12 | 5.610 | 5.920 | 5.590 | 5.900 | 5.593 | 8,905,203 |
| 2022-04-11 | 5.690 | 5.860 | 5.640 | 5.640 | 5.347 | 9,920,100 |
| 2022-04-08 | 5.830 | 5.850 | 5.560 | 5.610 | 5.318 | 7,187,037 |
| 2022-04-07 | 5.900 | 6.000 | 5.750 | 5.780 | 5.479 | 5,177,928 |
| 2022-04-06 | 5.880 | 5.950 | 5.810 | 5.910 | 5.603 | 4,946,459 |
| 2022-04-01 | 5.850 | 5.920 | 5.700 | 5.870 | 5.565 | 4,704,330 |
| 2022-03-31 | 5.890 | 5.980 | 5.830 | 5.850 | 5.546 | 4,096,310 |
| 2022-03-30 | 5.940 | 5.990 | 5.880 | 5.900 | 5.593 | 5,176,390 |
| 2022-03-29 | 5.950 | 6.020 | 5.890 | 5.940 | 5.631 | 3,906,217 |
| 2022-03-28 | 5.920 | 6.030 | 5.820 | 5.970 | 5.659 | 4,907,900 |
| 2022-03-25 | 6.020 | 6.070 | 5.980 | 6.000 | 5.688 | 3,461,320 |
| 2022-03-24 | 6.020 | 6.090 | 5.990 | 6.010 | 5.697 | 4,327,401 |
| 2022-03-23 | 6.130 | 6.170 | 6.030 | 6.060 | 5.745 | 5,032,589 |
| 2022-03-22 | 6.140 | 6.150 | 6.050 | 6.090 | 5.773 | 4,254,520 |
| 2022-03-21 | 6.190 | 6.220 | 6.060 | 6.140 | 5.821 | 4,025,307 |
| 2022-03-18 | 6.060 | 6.210 | 6.040 | 6.200 | 5.878 | 4,944,818 |
| 2022-03-17 | 6.190 | 6.220 | 6.080 | 6.120 | 5.802 | 6,163,163 |
| 2022-03-16 | 6.140 | 6.180 | 5.850 | 6.140 | 5.821 | 5,908,064 |
| 2022-03-15 | 6.400 | 6.420 | 6.040 | 6.050 | 5.735 | 5,076,013 |
| 2022-03-14 | 6.400 | 6.570 | 6.390 | 6.430 | 6.096 | 5,716,885 |
| 2022-03-11 | 6.250 | 6.550 | 6.070 | 6.460 | 6.124 | 6,493,128 |
| 2022-03-10 | 6.300 | 6.390 | 6.260 | 6.270 | 5.944 | 4,360,587 |
| 2022-03-09 | 6.480 | 6.520 | 6.030 | 6.210 | 5.887 | 7,407,580 |
| 2022-03-08 | 6.680 | 6.720 | 6.470 | 6.470 | 6.133 | 5,685,579 |
| 2022-03-07 | 6.900 | 6.910 | 6.650 | 6.680 | 6.333 | 6,393,256 |
| 2022-03-04 | 6.820 | 7.070 | 6.810 | 6.920 | 6.560 | 6,697,737 |
| 2022-03-03 | 6.880 | 6.970 | 6.830 | 6.870 | 6.513 | 3,442,600 |
| 2022-03-02 | 6.830 | 6.920 | 6.800 | 6.900 | 6.541 | 3,533,299 |
| 2022-03-01 | 6.840 | 6.910 | 6.780 | 6.840 | 6.484 | 3,112,333 |
| 2022-02-28 | 6.900 | 6.960 | 6.790 | 6.850 | 6.494 | 3,769,698 |
| 2022-02-25 | 6.910 | 6.970 | 6.870 | 6.910 | 6.551 | 3,862,304 |
| 2022-02-24 | 7.050 | 7.080 | 6.770 | 6.870 | 6.513 | 5,777,141 |
| 2022-02-23 | 7.010 | 7.120 | 7.010 | 7.060 | 6.693 | 4,579,623 |
| 2022-02-22 | 7.090 | 7.090 | 6.930 | 7.010 | 6.645 | 5,986,710 |
| 2022-02-21 | 7.060 | 7.150 | 7.060 | 7.090 | 6.721 | 4,377,726 |
| 2022-02-18 | 7.060 | 7.140 | 7.000 | 7.080 | 6.712 | 5,917,557 |
| 2022-02-17 | 7.190 | 7.190 | 7.050 | 7.080 | 6.712 | 3,697,172 |
| 2022-02-16 | 7.110 | 7.190 | 7.080 | 7.160 | 6.788 | 3,673,746 |
| 2022-02-15 | 7.110 | 7.170 | 7.060 | 7.120 | 6.750 | 3,486,339 |
| 2022-02-14 | 7.080 | 7.190 | 7.050 | 7.110 | 6.740 | 4,688,149 |
| 2022-02-11 | 7.250 | 7.260 | 7.060 | 7.120 | 6.750 | 5,765,177 |
| 2022-02-10 | 7.200 | 7.260 | 7.110 | 7.230 | 6.854 | 5,554,432 |
| 2022-02-09 | 6.910 | 7.270 | 6.890 | 7.200 | 6.826 | 10,890,989 |
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.