Shanghai Qiangsheng Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.370	6.530	6.270	6.510	6.379	14,309,211
2023-04-27	6.170	6.420	6.110	6.360	6.232	16,339,072
2023-04-26	5.930	6.120	5.890	6.040	5.919	8,629,782
2023-04-25	6.040	6.040	5.770	5.890	5.772	8,613,300
2023-04-24	6.030	6.050	5.940	5.970	5.850	6,959,800
2023-04-21	6.220	6.230	6.020	6.030	5.909	6,448,822
2023-04-20	6.160	6.240	6.140	6.190	6.066	4,286,400
2023-04-19	6.250	6.270	6.160	6.160	6.036	4,590,442
2023-04-18	6.250	6.300	6.220	6.220	6.095	4,277,149
2023-04-17	6.250	6.270	6.190	6.230	6.105	5,803,988
2023-04-14	6.310	6.360	6.230	6.240	6.115	5,906,568
2023-04-13	6.250	6.350	6.250	6.300	6.173	5,418,263
2023-04-12	6.280	6.310	6.240	6.260	6.134	5,682,910
2023-04-11	6.280	6.300	6.220	6.280	6.154	6,752,351
2023-04-10	6.260	6.300	6.190	6.240	6.115	5,577,614
2023-04-07	6.210	6.270	6.170	6.250	6.124	4,839,900
2023-04-06	6.300	6.300	6.150	6.170	6.046	5,488,018
2023-04-04	6.320	6.350	6.220	6.240	6.115	6,898,320
2023-04-03	6.200	6.330	6.170	6.300	6.173	10,242,033
2023-03-31	6.110	6.230	6.080	6.190	6.066	7,216,852
2023-03-30	6.100	6.130	6.030	6.110	5.987	7,730,500
2023-03-29	6.090	6.160	6.030	6.070	5.948	5,704,280
2023-03-28	6.040	6.080	5.970	6.040	5.919	5,785,945
2023-03-27	6.030	6.070	5.930	6.000	5.879	4,921,801
2023-03-24	5.980	6.090	5.940	6.050	5.928	6,244,898
2023-03-23	5.930	5.960	5.850	5.940	5.821	6,882,818
2023-03-22	5.900	5.950	5.870	5.880	5.762	5,942,021
2023-03-21	5.820	5.890	5.810	5.860	5.742	4,274,573
2023-03-20	5.870	5.900	5.760	5.790	5.674	8,058,200
2023-03-17	5.840	5.920	5.840	5.840	5.723	7,734,666
2023-03-16	5.890	5.920	5.830	5.840	5.723	5,414,001
2023-03-15	5.980	6.010	5.900	5.910	5.791	5,447,700
2023-03-14	6.130	6.130	5.930	5.940	5.821	7,027,260
2023-03-13	6.160	6.160	6.020	6.140	6.017	6,136,276
2023-03-10	6.180	6.230	6.090	6.130	6.007	6,362,854
2023-03-09	6.370	6.380	6.190	6.220	6.095	6,712,621
2023-03-08	6.350	6.380	6.260	6.310	6.183	6,444,968
2023-03-07	6.390	6.480	6.350	6.380	6.252	17,004,412
2023-03-06	6.270	6.440	6.230	6.420	6.291	15,745,920
2023-03-03	6.180	6.300	6.170	6.240	6.115	8,338,300
2023-03-02	6.160	6.220	6.140	6.190	6.066	5,283,844
2023-03-01	6.100	6.150	6.080	6.140	6.017	4,737,023
2023-02-28	6.090	6.120	6.060	6.110	5.987	3,408,702
2023-02-27	6.090	6.110	6.040	6.080	5.958	3,383,340
2023-02-24	6.150	6.170	6.070	6.110	5.987	4,065,600
2023-02-23	6.160	6.230	6.110	6.150	6.026	3,856,181
2023-02-22	6.160	6.220	6.120	6.190	6.066	4,863,146
2023-02-21	6.180	6.190	6.110	6.160	6.036	6,095,400
2023-02-20	6.150	6.220	6.110	6.170	6.046	6,656,138
2023-02-17	6.190	6.210	6.060	6.080	5.958	8,062,789
2023-02-16	6.230	6.330	6.100	6.130	6.007	8,398,100
2023-02-15	6.300	6.310	6.190	6.230	6.105	7,130,451
2023-02-14	6.320	6.320	6.250	6.270	6.144	6,302,327
2023-02-13	6.210	6.290	6.160	6.280	6.154	9,137,086
2023-02-10	6.100	6.230	6.080	6.220	6.095	13,490,806
2023-02-09	5.890	6.090	5.850	6.090	5.968	15,497,827
2023-02-08	5.930	5.940	5.890	5.900	5.781	5,250,263
2023-02-07	5.930	5.960	5.880	5.910	5.791	7,278,901
2023-02-06	5.960	5.980	5.910	5.940	5.821	4,588,552
2023-02-03	6.000	6.030	5.920	5.960	5.840	7,927,184

← NewerPage 15 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.