Shanghai Qiangsheng Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.150 | 5.170 | 5.100 | 5.160 | 5.160 | 8,129,800 |
| 2023-10-27 | 5.160 | 5.250 | 5.060 | 5.160 | 5.160 | 8,635,108 |
| 2023-10-26 | 5.180 | 5.220 | 5.140 | 5.210 | 5.210 | 3,314,100 |
| 2023-10-25 | 5.150 | 5.250 | 5.150 | 5.210 | 5.210 | 3,350,422 |
| 2023-10-24 | 5.020 | 5.150 | 5.020 | 5.130 | 5.130 | 6,004,855 |
| 2023-10-23 | 5.100 | 5.190 | 4.990 | 5.010 | 5.010 | 6,170,600 |
| 2023-10-20 | 5.180 | 5.240 | 5.140 | 5.150 | 5.150 | 3,400,325 |
| 2023-10-19 | 5.200 | 5.260 | 5.170 | 5.190 | 5.190 | 4,828,434 |
| 2023-10-18 | 5.310 | 5.310 | 5.210 | 5.210 | 5.210 | 3,934,460 |
| 2023-10-17 | 5.310 | 5.360 | 5.280 | 5.310 | 5.310 | 3,763,371 |
| 2023-10-16 | 5.370 | 5.390 | 5.270 | 5.310 | 5.310 | 5,161,100 |
| 2023-10-13 | 5.400 | 5.410 | 5.310 | 5.350 | 5.350 | 4,548,349 |
| 2023-10-12 | 5.370 | 5.450 | 5.370 | 5.410 | 5.410 | 5,196,304 |
| 2023-10-11 | 5.360 | 5.410 | 5.340 | 5.340 | 5.340 | 5,144,190 |
| 2023-10-10 | 5.390 | 5.500 | 5.360 | 5.370 | 5.370 | 6,480,901 |
| 2023-10-09 | 5.470 | 5.480 | 5.350 | 5.400 | 5.400 | 5,895,301 |
| 2023-09-28 | 5.510 | 5.530 | 5.460 | 5.470 | 5.470 | 5,152,177 |
| 2023-09-27 | 5.470 | 5.550 | 5.430 | 5.500 | 5.500 | 4,679,480 |
| 2023-09-26 | 5.570 | 5.570 | 5.470 | 5.490 | 5.490 | 5,126,215 |
| 2023-09-25 | 5.600 | 5.610 | 5.530 | 5.550 | 5.550 | 4,341,202 |
| 2023-09-22 | 5.550 | 5.640 | 5.540 | 5.610 | 5.610 | 5,783,742 |
| 2023-09-21 | 5.620 | 5.630 | 5.540 | 5.570 | 5.570 | 4,705,073 |
| 2023-09-20 | 5.680 | 5.680 | 5.610 | 5.620 | 5.620 | 4,014,666 |
| 2023-09-19 | 5.700 | 5.710 | 5.650 | 5.670 | 5.670 | 4,216,100 |
| 2023-09-18 | 5.670 | 5.720 | 5.640 | 5.710 | 5.710 | 6,377,900 |
| 2023-09-15 | 5.690 | 5.730 | 5.640 | 5.670 | 5.670 | 4,265,900 |
| 2023-09-14 | 5.640 | 5.700 | 5.640 | 5.680 | 5.680 | 4,178,906 |
| 2023-09-13 | 5.610 | 5.720 | 5.610 | 5.680 | 5.680 | 6,151,558 |
| 2023-09-12 | 5.710 | 5.720 | 5.620 | 5.640 | 5.640 | 4,129,234 |
| 2023-09-11 | 5.620 | 5.770 | 5.560 | 5.710 | 5.710 | 7,973,009 |
| 2023-09-08 | 5.660 | 5.660 | 5.570 | 5.600 | 5.600 | 3,806,500 |
| 2023-09-07 | 5.680 | 5.720 | 5.640 | 5.640 | 5.640 | 4,955,173 |
| 2023-09-06 | 5.680 | 5.690 | 5.600 | 5.670 | 5.670 | 4,996,305 |
| 2023-09-05 | 5.650 | 5.680 | 5.610 | 5.650 | 5.650 | 6,609,300 |
| 2023-09-04 | 5.600 | 5.660 | 5.590 | 5.650 | 5.650 | 5,360,304 |
| 2023-09-01 | 5.560 | 5.650 | 5.560 | 5.580 | 5.580 | 7,054,828 |
| 2023-08-31 | 5.750 | 5.750 | 5.530 | 5.580 | 5.580 | 7,535,171 |
| 2023-08-30 | 5.790 | 5.850 | 5.670 | 5.680 | 5.680 | 9,518,690 |
| 2023-08-29 | 5.780 | 5.900 | 5.750 | 5.810 | 5.810 | 7,743,858 |
| 2023-08-28 | 5.980 | 6.020 | 5.760 | 5.780 | 5.780 | 7,900,171 |
| 2023-08-25 | 5.740 | 5.870 | 5.720 | 5.750 | 5.750 | 4,988,768 |
| 2023-08-24 | 5.800 | 5.890 | 5.740 | 5.820 | 5.820 | 6,086,640 |
| 2023-08-23 | 5.830 | 5.830 | 5.750 | 5.750 | 5.750 | 3,686,157 |
| 2023-08-22 | 5.800 | 5.840 | 5.710 | 5.800 | 5.800 | 5,448,000 |
| 2023-08-21 | 5.780 | 5.900 | 5.760 | 5.790 | 5.790 | 6,408,225 |
| 2023-08-18 | 5.880 | 5.920 | 5.780 | 5.780 | 5.780 | 5,581,362 |
| 2023-08-17 | 5.850 | 5.930 | 5.780 | 5.890 | 5.890 | 6,500,429 |
| 2023-08-16 | 5.980 | 6.010 | 5.910 | 5.970 | 5.850 | 5,732,925 |
| 2023-08-15 | 6.020 | 6.050 | 5.950 | 5.990 | 5.870 | 4,279,400 |
| 2023-08-14 | 5.980 | 6.030 | 5.930 | 6.020 | 5.899 | 6,294,640 |
| 2023-08-11 | 6.110 | 6.110 | 6.010 | 6.010 | 5.889 | 4,680,800 |
| 2023-08-10 | 6.080 | 6.120 | 6.050 | 6.090 | 5.968 | 3,157,028 |
| 2023-08-09 | 6.140 | 6.140 | 6.050 | 6.070 | 5.948 | 3,699,900 |
| 2023-08-08 | 6.170 | 6.170 | 6.080 | 6.120 | 5.997 | 5,247,700 |
| 2023-08-07 | 6.200 | 6.200 | 6.110 | 6.150 | 6.026 | 7,809,661 |
| 2023-08-04 | 6.200 | 6.250 | 6.160 | 6.170 | 6.046 | 6,836,100 |
| 2023-08-03 | 6.180 | 6.190 | 6.140 | 6.180 | 6.056 | 6,528,784 |
| 2023-08-02 | 6.190 | 6.200 | 6.150 | 6.160 | 6.036 | 4,907,500 |
| 2023-08-01 | 6.160 | 6.200 | 6.150 | 6.160 | 6.036 | 6,662,085 |
| 2023-07-31 | 6.130 | 6.190 | 6.090 | 6.160 | 6.036 | 8,015,909 |
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.