Shanghai Qiangsheng Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.750 | 4.920 | 4.740 | 4.900 | 4.900 | 12,753,525 |
| 2024-04-25 | 4.670 | 4.780 | 4.620 | 4.740 | 4.740 | 6,893,025 |
| 2024-04-24 | 4.630 | 4.650 | 4.560 | 4.650 | 4.650 | 4,640,421 |
| 2024-04-23 | 4.670 | 4.670 | 4.580 | 4.620 | 4.620 | 6,647,578 |
| 2024-04-22 | 4.710 | 4.740 | 4.590 | 4.610 | 4.610 | 6,646,994 |
| 2024-04-19 | 4.640 | 4.730 | 4.620 | 4.640 | 4.640 | 5,607,769 |
| 2024-04-18 | 4.590 | 4.710 | 4.560 | 4.650 | 4.650 | 7,895,929 |
| 2024-04-17 | 4.530 | 4.650 | 4.530 | 4.580 | 4.580 | 8,845,276 |
| 2024-04-16 | 4.720 | 4.720 | 4.500 | 4.510 | 4.510 | 10,316,997 |
| 2024-04-15 | 4.700 | 4.830 | 4.610 | 4.720 | 4.720 | 10,254,904 |
| 2024-04-12 | 4.780 | 4.820 | 4.750 | 4.770 | 4.770 | 6,342,843 |
| 2024-04-11 | 4.730 | 4.840 | 4.700 | 4.800 | 4.800 | 7,650,612 |
| 2024-04-10 | 4.790 | 4.810 | 4.660 | 4.750 | 4.750 | 8,051,012 |
| 2024-04-09 | 4.720 | 4.830 | 4.700 | 4.790 | 4.790 | 7,909,477 |
| 2024-04-08 | 4.670 | 4.810 | 4.670 | 4.720 | 4.720 | 12,805,139 |
| 2024-04-03 | 4.710 | 4.770 | 4.660 | 4.690 | 4.690 | 7,265,900 |
| 2024-04-02 | 4.690 | 4.710 | 4.640 | 4.690 | 4.690 | 5,248,304 |
| 2024-04-01 | 4.580 | 4.670 | 4.570 | 4.670 | 4.670 | 7,821,816 |
| 2024-03-29 | 4.560 | 4.580 | 4.510 | 4.560 | 4.560 | 2,272,600 |
| 2024-03-28 | 4.460 | 4.600 | 4.450 | 4.540 | 4.540 | 6,711,950 |
| 2024-03-27 | 4.590 | 4.620 | 4.450 | 4.450 | 4.450 | 5,964,393 |
| 2024-03-26 | 4.600 | 4.630 | 4.550 | 4.600 | 4.600 | 6,872,555 |
| 2024-03-25 | 4.710 | 4.780 | 4.600 | 4.600 | 4.600 | 9,314,751 |
| 2024-03-22 | 4.730 | 4.880 | 4.670 | 4.720 | 4.720 | 11,267,754 |
| 2024-03-21 | 4.720 | 4.820 | 4.710 | 4.760 | 4.760 | 7,662,717 |
| 2024-03-20 | 4.690 | 4.750 | 4.680 | 4.740 | 4.740 | 5,906,752 |
| 2024-03-19 | 4.730 | 4.760 | 4.690 | 4.700 | 4.700 | 4,416,827 |
| 2024-03-18 | 4.700 | 4.750 | 4.680 | 4.740 | 4.740 | 8,001,550 |
| 2024-03-15 | 4.680 | 4.730 | 4.640 | 4.700 | 4.700 | 5,957,950 |
| 2024-03-14 | 4.770 | 4.780 | 4.640 | 4.690 | 4.690 | 9,006,116 |
| 2024-03-13 | 4.720 | 4.950 | 4.700 | 4.770 | 4.770 | 14,243,186 |
| 2024-03-12 | 4.630 | 4.680 | 4.580 | 4.670 | 4.670 | 6,641,250 |
| 2024-03-11 | 4.590 | 4.610 | 4.540 | 4.610 | 4.610 | 6,239,242 |
| 2024-03-08 | 4.570 | 4.610 | 4.520 | 4.590 | 4.590 | 6,761,614 |
| 2024-03-07 | 4.580 | 4.670 | 4.570 | 4.580 | 4.580 | 6,178,323 |
| 2024-03-06 | 4.590 | 4.630 | 4.540 | 4.580 | 4.580 | 7,181,401 |
| 2024-03-05 | 4.650 | 4.650 | 4.580 | 4.600 | 4.600 | 8,095,710 |
| 2024-03-04 | 4.680 | 4.740 | 4.590 | 4.660 | 4.660 | 11,962,680 |
| 2024-03-01 | 4.650 | 4.710 | 4.590 | 4.690 | 4.690 | 9,892,631 |
| 2024-02-29 | 4.540 | 4.670 | 4.540 | 4.670 | 4.670 | 9,744,955 |
| 2024-02-28 | 4.730 | 4.880 | 4.590 | 4.600 | 4.600 | 15,443,032 |
| 2024-02-27 | 4.650 | 4.730 | 4.630 | 4.720 | 4.720 | 9,620,286 |
| 2024-02-26 | 4.680 | 4.770 | 4.600 | 4.660 | 4.660 | 13,254,373 |
| 2024-02-23 | 4.670 | 4.720 | 4.570 | 4.710 | 4.710 | 10,033,996 |
| 2024-02-22 | 4.640 | 4.760 | 4.620 | 4.670 | 4.670 | 10,903,348 |
| 2024-02-21 | 4.600 | 4.840 | 4.560 | 4.720 | 4.720 | 9,918,550 |
| 2024-02-20 | 4.610 | 4.650 | 4.470 | 4.630 | 4.630 | 13,684,619 |
| 2024-02-19 | 4.660 | 4.710 | 4.540 | 4.610 | 4.610 | 20,223,640 |
| 2024-02-08 | 4.450 | 4.710 | 4.340 | 4.640 | 4.640 | 22,905,459 |
| 2024-02-07 | 4.070 | 4.440 | 4.040 | 4.430 | 4.430 | 26,848,390 |
| 2024-02-06 | 3.800 | 4.190 | 3.630 | 4.050 | 4.050 | 17,686,617 |
| 2024-02-05 | 4.160 | 4.170 | 3.770 | 3.820 | 3.820 | 17,608,700 |
| 2024-02-02 | 4.350 | 4.430 | 4.070 | 4.190 | 4.190 | 15,388,076 |
| 2024-02-01 | 4.430 | 4.460 | 4.290 | 4.330 | 4.330 | 12,450,655 |
| 2024-01-31 | 4.650 | 4.690 | 4.430 | 4.440 | 4.440 | 11,533,300 |
| 2024-01-30 | 4.830 | 4.850 | 4.600 | 4.650 | 4.650 | 10,597,400 |
| 2024-01-29 | 5.010 | 5.060 | 4.820 | 4.880 | 4.880 | 15,082,842 |
| 2024-01-26 | 4.980 | 5.160 | 4.930 | 5.060 | 5.060 | 17,439,353 |
| 2024-01-25 | 4.760 | 5.040 | 4.740 | 5.000 | 5.000 | 17,815,893 |
| 2024-01-24 | 4.550 | 4.960 | 4.540 | 4.750 | 4.750 | 16,667,297 |
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.