Shanghai Qiangsheng Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.910	7.270	6.890	7.200	6.826	10,890,989
2022-02-08	6.830	6.930	6.810	6.920	6.560	3,692,001
2022-02-07	6.930	6.940	6.840	6.860	6.503	4,861,147
2022-01-28	6.600	6.930	6.490	6.830	6.475	8,661,219
2022-01-27	6.800	6.870	6.470	6.490	6.152	7,312,369
2022-01-26	6.650	6.910	6.630	6.780	6.427	7,880,217
2022-01-25	6.720	6.840	6.580	6.580	6.238	5,740,213
2022-01-24	6.700	6.780	6.600	6.750	6.399	4,656,706
2022-01-21	6.910	7.000	6.660	6.670	6.323	6,925,700
2022-01-20	7.060	7.140	6.880	6.890	6.532	7,574,382
2022-01-19	7.090	7.090	7.040	7.060	6.693	3,622,274
2022-01-18	7.180	7.200	7.080	7.090	6.721	4,579,200
2022-01-17	7.210	7.270	7.170	7.180	6.807	3,767,765
2022-01-14	7.180	7.280	7.150	7.190	6.816	5,299,826
2022-01-13	7.200	7.250	7.190	7.190	6.816	3,202,694
2022-01-12	7.260	7.270	7.170	7.200	6.826	2,784,017
2022-01-11	7.170	7.260	7.160	7.170	6.797	4,575,488
2022-01-10	7.210	7.240	7.160	7.180	6.807	3,631,505
2022-01-07	7.290	7.340	7.210	7.210	6.835	3,788,002
2022-01-06	7.250	7.320	7.150	7.310	6.930	5,271,742
2022-01-05	7.300	7.400	7.210	7.230	6.854	4,935,553
2022-01-04	7.230	7.320	7.160	7.300	6.920	5,262,542
2021-12-31	7.200	7.260	7.100	7.160	6.788	3,996,171
2021-12-30	7.170	7.300	7.170	7.230	6.854	4,776,402
2021-12-29	7.090	7.330	7.070	7.150	6.778	6,149,575
2021-12-28	7.050	7.100	7.050	7.080	6.712	3,768,284
2021-12-27	7.030	7.110	7.030	7.070	6.702	3,460,811
2021-12-24	7.100	7.130	7.030	7.070	6.702	3,891,607
2021-12-23	7.200	7.210	7.080	7.100	6.731	3,590,475
2021-12-22	7.140	7.250	7.120	7.190	6.816	3,354,451
2021-12-21	7.070	7.180	7.030	7.140	6.769	4,154,261
2021-12-20	7.060	7.140	7.050	7.090	6.721	3,947,203
2021-12-17	7.280	7.280	7.090	7.090	6.721	4,138,617
2021-12-16	7.260	7.330	7.250	7.280	6.901	3,348,163
2021-12-15	7.300	7.370	7.270	7.280	6.901	2,993,411
2021-12-14	7.300	7.410	7.280	7.320	6.939	3,948,030
2021-12-13	7.290	7.360	7.270	7.330	6.949	4,718,802
2021-12-10	7.200	7.300	7.160	7.280	6.901	4,850,286
2021-12-09	7.170	7.310	7.120	7.190	6.816	4,990,961
2021-12-08	7.130	7.170	7.090	7.150	6.778	3,172,538
2021-12-07	7.190	7.240	7.090	7.110	6.740	4,408,063
2021-12-06	7.230	7.240	7.100	7.120	6.750	4,991,600
2021-12-03	7.300	7.310	7.230	7.260	6.882	3,716,521
2021-12-02	7.220	7.310	7.210	7.270	6.892	3,578,865
2021-12-01	7.110	7.320	7.090	7.300	6.920	4,441,945
2021-11-30	7.180	7.290	7.100	7.150	6.778	4,638,110
2021-11-29	7.100	7.260	7.080	7.150	6.778	5,164,510
2021-11-26	7.390	7.390	7.280	7.300	6.920	3,886,591
2021-11-25	7.480	7.530	7.350	7.360	6.977	4,232,519
2021-11-24	7.460	7.500	7.340	7.470	7.081	4,972,545
2021-11-23	7.540	7.540	7.430	7.470	7.081	3,369,460
2021-11-22	7.560	7.600	7.460	7.500	7.110	4,737,580
2021-11-19	7.560	7.630	7.470	7.570	7.176	4,002,330
2021-11-18	7.600	7.630	7.550	7.550	7.157	3,494,950
2021-11-17	7.530	7.670	7.530	7.600	7.205	2,838,600
2021-11-16	7.720	7.740	7.500	7.530	7.138	5,775,556
2021-11-15	7.680	7.760	7.670	7.730	7.328	4,267,051
2021-11-12	7.760	7.760	7.660	7.680	7.281	3,755,608
2021-11-11	7.700	7.770	7.680	7.730	7.328	3,313,442
2021-11-10	7.860	7.860	7.650	7.760	7.356	5,410,158

← NewerPage 20 of 21 · 1,219 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.