Shanghai Qiangsheng Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.020	6.130	6.010	6.100	5.977	6,595,201
2023-07-27	6.030	6.090	6.030	6.040	5.919	5,804,945
2023-07-26	6.000	6.080	5.990	6.070	5.948	7,309,400
2023-07-25	5.900	6.150	5.900	6.040	5.919	13,885,099
2023-07-24	5.850	5.930	5.840	5.890	5.772	6,432,151
2023-07-21	5.870	5.940	5.830	5.870	5.752	6,837,043
2023-07-20	5.990	6.020	5.840	5.850	5.732	7,511,044
2023-07-19	5.810	5.900	5.800	5.860	5.742	4,630,864
2023-07-18	5.820	5.840	5.760	5.790	5.674	4,132,300
2023-07-17	5.740	5.930	5.730	5.810	5.693	5,622,134
2023-07-14	5.790	5.820	5.760	5.800	5.683	3,697,555
2023-07-13	5.790	5.790	5.720	5.770	5.654	4,282,555
2023-07-12	5.760	5.810	5.710	5.720	5.605	3,979,357
2023-07-11	5.750	5.810	5.730	5.780	5.664	4,938,723
2023-07-10	5.730	5.780	5.710	5.760	5.644	4,361,901
2023-07-07	5.740	5.770	5.690	5.740	5.625	3,787,437
2023-07-06	5.720	5.770	5.690	5.720	5.605	3,596,226
2023-07-05	5.830	5.830	5.720	5.730	5.615	5,628,628
2023-07-04	5.780	5.890	5.750	5.830	5.713	7,805,834
2023-07-03	5.750	5.810	5.670	5.790	5.674	8,490,032
2023-06-30	5.690	5.760	5.660	5.720	5.605	4,811,201
2023-06-29	5.700	5.720	5.650	5.670	5.556	4,674,600
2023-06-28	5.750	5.880	5.620	5.690	5.576	4,627,509
2023-06-27	5.630	5.760	5.620	5.740	5.625	4,811,096
2023-06-26	5.810	5.810	5.650	5.660	5.546	6,245,024
2023-06-21	5.920	5.970	5.800	5.810	5.693	6,563,800
2023-06-20	6.070	6.080	5.920	5.920	5.801	9,652,706
2023-06-19	6.110	6.150	6.060	6.090	5.968	6,706,550
2023-06-16	6.070	6.170	6.070	6.110	5.987	7,117,250
2023-06-15	6.050	6.160	6.040	6.070	5.948	6,209,771
2023-06-14	6.040	6.180	6.030	6.070	5.948	6,380,432
2023-06-13	6.080	6.140	6.040	6.060	5.938	6,202,727
2023-06-12	6.070	6.130	5.970	6.090	5.968	6,562,615
2023-06-09	6.070	6.120	6.010	6.080	5.958	6,000,960
2023-06-08	6.070	6.080	5.990	6.040	5.919	4,810,218
2023-06-07	5.970	6.070	5.910	6.040	5.919	5,674,578
2023-06-06	6.050	6.170	5.940	5.940	5.821	9,370,582
2023-06-05	5.990	6.070	5.950	6.030	5.909	4,764,124
2023-06-02	5.990	6.020	5.950	5.990	5.870	5,198,588
2023-06-01	6.040	6.100	5.960	5.970	5.850	8,418,700
2023-05-31	6.050	6.150	6.030	6.080	5.958	6,839,564
2023-05-30	6.030	6.080	5.970	6.070	5.948	3,880,805
2023-05-29	6.140	6.150	5.990	6.040	5.919	5,511,600
2023-05-26	6.050	6.140	6.030	6.110	5.987	4,172,931
2023-05-25	6.080	6.150	6.000	6.080	5.958	5,918,902
2023-05-24	6.200	6.200	6.090	6.100	5.977	6,314,560
2023-05-23	6.310	6.310	6.180	6.190	6.066	4,449,073
2023-05-22	6.300	6.500	6.260	6.300	6.173	6,366,500
2023-05-19	6.390	6.400	6.220	6.330	6.203	5,514,822
2023-05-18	6.370	6.400	6.310	6.360	6.232	4,634,248
2023-05-17	6.360	6.400	6.310	6.350	6.222	5,482,827
2023-05-16	6.470	6.500	6.310	6.350	6.222	6,954,860
2023-05-15	6.540	6.620	6.410	6.490	6.360	8,831,218
2023-05-12	6.550	6.610	6.480	6.500	6.369	6,647,131
2023-05-11	6.650	6.690	6.540	6.540	6.409	10,198,208
2023-05-10	6.530	6.780	6.460	6.690	6.556	17,985,637
2023-05-09	6.480	6.560	6.400	6.490	6.360	9,893,874
2023-05-08	6.470	6.550	6.420	6.490	6.360	7,606,250
2023-05-05	6.410	6.510	6.360	6.460	6.330	7,187,776
2023-05-04	6.480	6.560	6.370	6.450	6.320	9,197,803

← NewerPage 14 of 21 · 1,212 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.