Shanghai Qiangsheng Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6.000 | 6.080 | 5.970 | 5.990 | 5.870 | 8,848,335 |
| 2023-02-01 | 5.940 | 6.060 | 5.900 | 6.030 | 5.909 | 12,725,835 |
| 2023-01-31 | 5.930 | 5.940 | 5.880 | 5.930 | 5.811 | 5,260,918 |
| 2023-01-30 | 5.940 | 6.010 | 5.880 | 5.910 | 5.791 | 9,929,400 |
| 2023-01-20 | 5.900 | 5.940 | 5.870 | 5.910 | 5.791 | 6,582,085 |
| 2023-01-19 | 5.820 | 6.070 | 5.820 | 5.890 | 5.772 | 12,037,736 |
| 2023-01-18 | 5.850 | 5.890 | 5.770 | 5.800 | 5.683 | 7,214,600 |
| 2023-01-17 | 5.830 | 6.030 | 5.790 | 5.840 | 5.723 | 11,177,179 |
| 2023-01-16 | 5.780 | 5.900 | 5.740 | 5.810 | 5.693 | 7,556,437 |
| 2023-01-13 | 5.650 | 5.750 | 5.610 | 5.740 | 5.625 | 5,989,090 |
| 2023-01-12 | 5.700 | 5.750 | 5.640 | 5.650 | 5.536 | 5,395,996 |
| 2023-01-11 | 5.770 | 5.820 | 5.690 | 5.700 | 5.585 | 7,086,856 |
| 2023-01-10 | 5.830 | 5.880 | 5.760 | 5.780 | 5.664 | 8,273,012 |
| 2023-01-09 | 5.860 | 5.980 | 5.800 | 5.830 | 5.713 | 6,955,053 |
| 2023-01-06 | 6.020 | 6.020 | 5.840 | 5.860 | 5.742 | 9,664,046 |
| 2023-01-05 | 6.000 | 6.090 | 5.900 | 6.010 | 5.889 | 9,464,730 |
| 2023-01-04 | 5.910 | 6.150 | 5.840 | 5.970 | 5.850 | 14,180,671 |
| 2023-01-03 | 5.950 | 6.060 | 5.850 | 5.870 | 5.752 | 10,580,966 |
| 2022-12-30 | 5.870 | 5.990 | 5.860 | 5.970 | 5.850 | 6,071,897 |
| 2022-12-29 | 5.990 | 5.990 | 5.810 | 5.890 | 5.772 | 10,593,384 |
| 2022-12-28 | 6.030 | 6.080 | 5.900 | 5.980 | 5.860 | 9,833,350 |
| 2022-12-27 | 6.050 | 6.160 | 5.960 | 6.050 | 5.928 | 9,594,212 |
| 2022-12-26 | 6.090 | 6.140 | 6.010 | 6.030 | 5.909 | 7,875,675 |
| 2022-12-23 | 6.180 | 6.210 | 6.070 | 6.120 | 5.997 | 10,233,043 |
| 2022-12-22 | 6.180 | 6.300 | 6.050 | 6.170 | 6.046 | 17,517,199 |
| 2022-12-21 | 5.960 | 6.200 | 5.940 | 6.130 | 6.007 | 18,049,754 |
| 2022-12-20 | 6.040 | 6.070 | 5.870 | 5.910 | 5.791 | 9,887,898 |
| 2022-12-19 | 6.090 | 6.210 | 5.970 | 6.030 | 5.909 | 11,900,500 |
| 2022-12-16 | 6.090 | 6.190 | 6.060 | 6.130 | 6.007 | 9,092,546 |
| 2022-12-15 | 6.150 | 6.170 | 6.040 | 6.140 | 6.017 | 13,080,630 |
| 2022-12-14 | 6.080 | 6.260 | 6.060 | 6.110 | 5.987 | 13,837,294 |
| 2022-12-13 | 5.950 | 6.180 | 5.940 | 6.100 | 5.977 | 17,318,729 |
| 2022-12-12 | 6.020 | 6.120 | 5.920 | 5.990 | 5.870 | 14,932,973 |
| 2022-12-09 | 6.060 | 6.120 | 5.850 | 6.040 | 5.919 | 24,679,352 |
| 2022-12-08 | 5.880 | 6.380 | 5.810 | 6.140 | 6.017 | 33,256,451 |
| 2022-12-07 | 5.790 | 5.950 | 5.740 | 5.870 | 5.752 | 13,336,973 |
| 2022-12-06 | 5.700 | 5.820 | 5.660 | 5.800 | 5.683 | 9,566,327 |
| 2022-12-05 | 5.600 | 5.820 | 5.600 | 5.720 | 5.605 | 10,183,141 |
| 2022-12-02 | 5.480 | 5.620 | 5.480 | 5.570 | 5.458 | 7,167,179 |
| 2022-12-01 | 5.470 | 5.680 | 5.450 | 5.520 | 5.409 | 11,748,200 |
| 2022-11-30 | 5.380 | 5.430 | 5.330 | 5.410 | 5.301 | 5,114,700 |
| 2022-11-29 | 5.240 | 5.400 | 5.210 | 5.380 | 5.272 | 6,484,681 |
| 2022-11-28 | 5.210 | 5.280 | 5.140 | 5.250 | 5.145 | 5,471,720 |
| 2022-11-25 | 5.210 | 5.270 | 5.200 | 5.250 | 5.145 | 3,438,300 |
| 2022-11-24 | 5.270 | 5.290 | 5.200 | 5.210 | 5.105 | 4,949,047 |
| 2022-11-23 | 5.280 | 5.300 | 5.180 | 5.250 | 5.145 | 5,824,879 |
| 2022-11-22 | 5.260 | 5.370 | 5.250 | 5.270 | 5.164 | 6,207,900 |
| 2022-11-21 | 5.380 | 5.380 | 5.250 | 5.290 | 5.184 | 4,740,784 |
| 2022-11-18 | 5.440 | 5.460 | 5.350 | 5.350 | 5.243 | 3,696,461 |
| 2022-11-17 | 5.360 | 5.470 | 5.350 | 5.420 | 5.311 | 3,463,422 |
| 2022-11-16 | 5.430 | 5.460 | 5.360 | 5.380 | 5.272 | 4,778,850 |
| 2022-11-15 | 5.400 | 5.480 | 5.370 | 5.420 | 5.311 | 4,908,259 |
| 2022-11-14 | 5.430 | 5.490 | 5.350 | 5.370 | 5.262 | 5,673,687 |
| 2022-11-11 | 5.480 | 5.520 | 5.380 | 5.450 | 5.341 | 7,410,116 |
| 2022-11-10 | 5.280 | 5.420 | 5.270 | 5.370 | 5.262 | 3,840,600 |
| 2022-11-09 | 5.340 | 5.370 | 5.290 | 5.330 | 5.223 | 3,046,600 |
| 2022-11-08 | 5.400 | 5.410 | 5.290 | 5.340 | 5.233 | 3,873,732 |
| 2022-11-07 | 5.380 | 5.420 | 5.320 | 5.400 | 5.292 | 4,913,025 |
| 2022-11-04 | 5.250 | 5.450 | 5.210 | 5.380 | 5.272 | 6,678,398 |
| 2022-11-03 | 5.200 | 5.260 | 5.150 | 5.230 | 5.125 | 5,434,088 |
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.