Shanghai Qiangsheng Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.430 | 4.560 | 4.340 | 4.540 | 4.540 | 7,451,812 |
| 2024-01-22 | 4.630 | 4.690 | 4.420 | 4.470 | 4.470 | 9,131,424 |
| 2024-01-19 | 4.730 | 4.730 | 4.630 | 4.660 | 4.660 | 6,034,223 |
| 2024-01-18 | 4.840 | 4.840 | 4.600 | 4.710 | 4.710 | 8,218,900 |
| 2024-01-17 | 4.880 | 4.940 | 4.840 | 4.850 | 4.850 | 5,792,161 |
| 2024-01-16 | 4.890 | 4.970 | 4.850 | 4.900 | 4.900 | 6,352,875 |
| 2024-01-15 | 4.870 | 4.920 | 4.800 | 4.880 | 4.880 | 6,759,950 |
| 2024-01-12 | 4.830 | 4.920 | 4.810 | 4.830 | 4.830 | 5,710,110 |
| 2024-01-11 | 4.800 | 4.850 | 4.770 | 4.840 | 4.840 | 4,057,651 |
| 2024-01-10 | 4.850 | 4.860 | 4.750 | 4.830 | 4.830 | 3,798,801 |
| 2024-01-09 | 4.760 | 4.860 | 4.750 | 4.810 | 4.810 | 5,651,370 |
| 2024-01-08 | 4.820 | 4.860 | 4.740 | 4.740 | 4.740 | 5,942,480 |
| 2024-01-05 | 4.890 | 4.920 | 4.800 | 4.820 | 4.820 | 6,865,876 |
| 2024-01-04 | 4.890 | 4.980 | 4.870 | 4.900 | 4.900 | 5,991,727 |
| 2024-01-03 | 4.880 | 4.940 | 4.860 | 4.900 | 4.900 | 5,156,047 |
| 2024-01-02 | 4.810 | 4.950 | 4.800 | 4.890 | 4.890 | 9,837,941 |
| 2023-12-29 | 4.850 | 4.890 | 4.770 | 4.800 | 4.800 | 9,798,776 |
| 2023-12-28 | 4.800 | 4.890 | 4.740 | 4.870 | 4.870 | 7,810,145 |
| 2023-12-27 | 4.680 | 4.830 | 4.650 | 4.810 | 4.810 | 8,717,922 |
| 2023-12-26 | 4.790 | 4.860 | 4.670 | 4.690 | 4.690 | 11,638,816 |
| 2023-12-25 | 5.190 | 5.200 | 4.800 | 4.840 | 4.840 | 24,514,953 |
| 2023-12-22 | 5.050 | 5.330 | 4.990 | 5.220 | 5.220 | 22,018,088 |
| 2023-12-21 | 4.950 | 5.050 | 4.920 | 5.040 | 5.040 | 5,544,980 |
| 2023-12-20 | 5.060 | 5.090 | 4.950 | 4.960 | 4.960 | 5,304,100 |
| 2023-12-19 | 5.080 | 5.120 | 5.030 | 5.070 | 5.070 | 4,039,050 |
| 2023-12-18 | 5.160 | 5.170 | 5.060 | 5.080 | 5.080 | 5,166,200 |
| 2023-12-15 | 5.160 | 5.210 | 5.150 | 5.160 | 5.160 | 3,676,551 |
| 2023-12-14 | 5.180 | 5.230 | 5.130 | 5.180 | 5.180 | 5,178,300 |
| 2023-12-13 | 5.160 | 5.200 | 5.150 | 5.150 | 5.150 | 3,852,596 |
| 2023-12-12 | 5.130 | 5.190 | 5.110 | 5.180 | 5.180 | 6,547,326 |
| 2023-12-11 | 5.010 | 5.160 | 4.970 | 5.120 | 5.120 | 6,678,301 |
| 2023-12-08 | 5.110 | 5.130 | 5.030 | 5.040 | 5.040 | 5,597,531 |
| 2023-12-07 | 5.130 | 5.150 | 5.080 | 5.120 | 5.120 | 4,721,550 |
| 2023-12-06 | 5.140 | 5.150 | 5.080 | 5.110 | 5.110 | 5,224,414 |
| 2023-12-05 | 5.160 | 5.210 | 5.130 | 5.140 | 5.140 | 5,003,850 |
| 2023-12-04 | 5.200 | 5.230 | 5.170 | 5.180 | 5.180 | 4,277,122 |
| 2023-12-01 | 5.150 | 5.230 | 5.140 | 5.210 | 5.210 | 5,235,543 |
| 2023-11-30 | 5.150 | 5.170 | 5.090 | 5.150 | 5.150 | 4,441,034 |
| 2023-11-29 | 5.140 | 5.170 | 5.120 | 5.150 | 5.150 | 4,155,730 |
| 2023-11-28 | 5.160 | 5.180 | 5.130 | 5.160 | 5.160 | 3,874,743 |
| 2023-11-27 | 5.170 | 5.180 | 5.140 | 5.170 | 5.170 | 3,999,119 |
| 2023-11-24 | 5.200 | 5.210 | 5.160 | 5.170 | 5.170 | 3,770,371 |
| 2023-11-23 | 5.210 | 5.230 | 5.150 | 5.220 | 5.220 | 4,057,219 |
| 2023-11-22 | 5.200 | 5.230 | 5.160 | 5.170 | 5.170 | 5,626,277 |
| 2023-11-21 | 5.200 | 5.240 | 5.180 | 5.200 | 5.200 | 4,603,882 |
| 2023-11-20 | 5.230 | 5.230 | 5.110 | 5.190 | 5.190 | 5,721,478 |
| 2023-11-17 | 5.150 | 5.220 | 5.130 | 5.210 | 5.210 | 6,462,207 |
| 2023-11-16 | 5.170 | 5.170 | 5.110 | 5.140 | 5.140 | 4,951,300 |
| 2023-11-15 | 5.170 | 5.210 | 5.150 | 5.160 | 5.160 | 4,167,850 |
| 2023-11-14 | 5.110 | 5.150 | 5.080 | 5.130 | 5.130 | 4,513,402 |
| 2023-11-13 | 5.080 | 5.110 | 5.060 | 5.100 | 5.100 | 3,029,603 |
| 2023-11-10 | 5.070 | 5.090 | 5.040 | 5.070 | 5.070 | 3,766,500 |
| 2023-11-09 | 5.150 | 5.160 | 5.050 | 5.070 | 5.070 | 6,334,568 |
| 2023-11-08 | 5.150 | 5.180 | 5.120 | 5.160 | 5.160 | 4,734,758 |
| 2023-11-07 | 5.180 | 5.180 | 5.120 | 5.150 | 5.150 | 4,625,502 |
| 2023-11-06 | 5.150 | 5.200 | 5.110 | 5.190 | 5.190 | 6,336,350 |
| 2023-11-03 | 5.080 | 5.140 | 5.080 | 5.110 | 5.110 | 4,597,740 |
| 2023-11-02 | 5.110 | 5.160 | 5.070 | 5.080 | 5.080 | 4,187,339 |
| 2023-11-01 | 5.120 | 5.150 | 5.100 | 5.120 | 5.120 | 3,338,500 |
| 2023-10-31 | 5.130 | 5.180 | 5.110 | 5.130 | 5.130 | 4,376,166 |
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.