Shanghai Qiangsheng Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.090 | 4.250 | 4.070 | 4.130 | 4.130 | 20,990,062 |
| 2024-07-24 | 4.110 | 4.200 | 4.050 | 4.120 | 4.120 | 21,724,830 |
| 2024-07-23 | 4.170 | 4.270 | 4.130 | 4.140 | 4.140 | 25,050,547 |
| 2024-07-22 | 4.230 | 4.260 | 4.150 | 4.200 | 4.200 | 26,722,489 |
| 2024-07-19 | 4.340 | 4.420 | 4.220 | 4.240 | 4.240 | 29,777,521 |
| 2024-07-18 | 4.590 | 4.600 | 4.260 | 4.350 | 4.350 | 46,136,253 |
| 2024-07-17 | 4.030 | 4.460 | 4.030 | 4.460 | 4.460 | 24,699,002 |
| 2024-07-16 | 3.950 | 4.070 | 3.930 | 4.050 | 4.050 | 13,062,119 |
| 2024-07-15 | 4.020 | 4.070 | 3.950 | 3.960 | 3.960 | 12,238,156 |
| 2024-07-12 | 4.000 | 4.180 | 3.980 | 4.070 | 4.070 | 14,634,746 |
| 2024-07-11 | 3.970 | 4.010 | 3.910 | 4.000 | 4.000 | 9,642,600 |
| 2024-07-10 | 3.840 | 3.970 | 3.840 | 3.930 | 3.930 | 9,915,663 |
| 2024-07-09 | 3.830 | 3.890 | 3.780 | 3.860 | 3.860 | 7,058,283 |
| 2024-07-08 | 3.910 | 3.930 | 3.810 | 3.830 | 3.830 | 7,034,104 |
| 2024-07-05 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2024-07-04 | 3.970 | 3.990 | 3.880 | 3.910 | 3.910 | 10,032,243 |
| 2024-07-03 | 4.120 | 4.140 | 3.980 | 4.000 | 4.000 | 13,539,590 |
| 2024-07-02 | 4.010 | 4.180 | 3.990 | 4.160 | 4.160 | 12,102,225 |
| 2024-07-01 | 4.040 | 4.060 | 3.940 | 4.030 | 4.030 | 6,806,048 |
| 2024-06-28 | 3.960 | 4.060 | 3.950 | 4.010 | 4.010 | 8,612,700 |
| 2024-06-27 | 4.110 | 4.110 | 3.950 | 3.960 | 3.960 | 7,349,125 |
| 2024-06-26 | 3.980 | 4.110 | 3.930 | 4.090 | 4.090 | 7,074,361 |
| 2024-06-25 | 3.940 | 4.010 | 3.920 | 3.960 | 3.960 | 6,532,537 |
| 2024-06-24 | 4.100 | 4.110 | 3.920 | 3.940 | 3.940 | 8,975,410 |
| 2024-06-21 | 4.070 | 4.160 | 4.060 | 4.120 | 4.120 | 4,798,321 |
| 2024-06-20 | 4.150 | 4.170 | 4.060 | 4.080 | 4.080 | 5,923,370 |
| 2024-06-19 | 4.220 | 4.220 | 4.140 | 4.150 | 4.150 | 5,158,506 |
| 2024-06-18 | 4.170 | 4.220 | 4.140 | 4.200 | 4.200 | 6,498,448 |
| 2024-06-17 | 4.210 | 4.280 | 4.140 | 4.160 | 4.160 | 6,654,156 |
| 2024-06-14 | 4.230 | 4.250 | 4.160 | 4.230 | 4.230 | 5,738,110 |
| 2024-06-13 | 4.250 | 4.270 | 4.190 | 4.230 | 4.230 | 5,977,844 |
| 2024-06-12 | 4.280 | 4.320 | 4.240 | 4.250 | 4.250 | 6,347,470 |
| 2024-06-11 | 4.400 | 4.400 | 4.260 | 4.280 | 4.280 | 8,754,493 |
| 2024-06-07 | 4.300 | 4.430 | 4.290 | 4.410 | 4.410 | 9,798,306 |
| 2024-06-06 | 4.390 | 4.420 | 4.240 | 4.260 | 4.260 | 8,589,516 |
| 2024-06-05 | 4.490 | 4.490 | 4.390 | 4.400 | 4.400 | 5,089,457 |
| 2024-06-04 | 4.410 | 4.490 | 4.410 | 4.480 | 4.480 | 6,213,590 |
| 2024-06-03 | 4.550 | 4.550 | 4.380 | 4.420 | 4.420 | 6,854,520 |
| 2024-05-31 | 4.500 | 4.530 | 4.490 | 4.500 | 4.500 | 3,999,900 |
| 2024-05-30 | 4.470 | 4.510 | 4.430 | 4.470 | 4.470 | 6,237,000 |
| 2024-05-29 | 4.530 | 4.620 | 4.480 | 4.500 | 4.500 | 7,393,700 |
| 2024-05-28 | 4.580 | 4.590 | 4.490 | 4.500 | 4.500 | 5,369,272 |
| 2024-05-27 | 4.530 | 4.620 | 4.520 | 4.580 | 4.580 | 7,226,000 |
| 2024-05-24 | 4.600 | 4.650 | 4.530 | 4.530 | 4.530 | 5,908,093 |
| 2024-05-23 | 4.760 | 4.770 | 4.600 | 4.610 | 4.610 | 9,570,385 |
| 2024-05-22 | 4.770 | 4.810 | 4.740 | 4.750 | 4.750 | 4,357,500 |
| 2024-05-21 | 4.820 | 4.830 | 4.750 | 4.770 | 4.770 | 5,794,550 |
| 2024-05-20 | 4.840 | 4.870 | 4.790 | 4.820 | 4.820 | 9,146,735 |
| 2024-05-17 | 4.710 | 4.810 | 4.710 | 4.810 | 4.810 | 5,708,496 |
| 2024-05-16 | 4.720 | 4.780 | 4.710 | 4.720 | 4.720 | 7,609,750 |
| 2024-05-15 | 4.740 | 4.780 | 4.710 | 4.770 | 4.770 | 4,965,109 |
| 2024-05-14 | 4.670 | 4.780 | 4.660 | 4.760 | 4.760 | 8,287,776 |
| 2024-05-13 | 4.690 | 4.720 | 4.650 | 4.670 | 4.670 | 8,204,594 |
| 2024-05-10 | 4.770 | 4.800 | 4.690 | 4.730 | 4.730 | 8,829,100 |
| 2024-05-09 | 4.730 | 4.840 | 4.720 | 4.780 | 4.780 | 10,989,600 |
| 2024-05-08 | 4.810 | 4.870 | 4.760 | 4.770 | 4.770 | 10,165,901 |
| 2024-05-07 | 4.830 | 4.860 | 4.780 | 4.840 | 4.840 | 8,607,701 |
| 2024-05-06 | 4.860 | 4.900 | 4.810 | 4.840 | 4.840 | 10,720,022 |
| 2024-04-30 | 4.900 | 4.900 | 4.730 | 4.760 | 4.760 | 10,304,640 |
| 2024-04-29 | 4.830 | 4.870 | 4.660 | 4.820 | 4.820 | 14,648,825 |
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.