Shanghai Qiangsheng Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.200 | 5.260 | 5.150 | 5.230 | 5.125 | 5,434,088 |
| 2022-11-02 | 5.040 | 5.300 | 5.010 | 5.230 | 5.125 | 8,469,970 |
| 2022-11-01 | 4.940 | 5.060 | 4.910 | 5.040 | 4.939 | 8,844,337 |
| 2022-10-31 | 5.040 | 5.090 | 4.860 | 4.920 | 4.821 | 10,295,318 |
| 2022-10-28 | 5.270 | 5.330 | 5.050 | 5.070 | 4.968 | 11,065,043 |
| 2022-10-27 | 5.300 | 5.420 | 5.260 | 5.350 | 5.243 | 4,408,213 |
| 2022-10-26 | 5.210 | 5.350 | 5.200 | 5.290 | 5.184 | 6,450,454 |
| 2022-10-25 | 5.150 | 5.230 | 5.120 | 5.180 | 5.076 | 4,842,237 |
| 2022-10-24 | 5.360 | 5.420 | 5.130 | 5.160 | 5.056 | 6,587,285 |
| 2022-10-21 | 5.390 | 5.470 | 5.310 | 5.310 | 5.203 | 5,938,996 |
| 2022-10-20 | 5.500 | 5.570 | 5.330 | 5.350 | 5.243 | 9,740,137 |
| 2022-10-19 | 5.680 | 5.730 | 5.550 | 5.570 | 5.458 | 10,010,437 |
| 2022-10-18 | 5.580 | 5.860 | 5.500 | 5.730 | 5.615 | 15,111,078 |
| 2022-10-17 | 5.430 | 5.610 | 5.430 | 5.580 | 5.468 | 7,645,405 |
| 2022-10-14 | 5.410 | 5.510 | 5.390 | 5.480 | 5.370 | 5,491,579 |
| 2022-10-13 | 5.260 | 5.500 | 5.240 | 5.410 | 5.301 | 6,570,401 |
| 2022-10-12 | 5.190 | 5.300 | 5.090 | 5.290 | 5.184 | 4,862,890 |
| 2022-10-11 | 5.250 | 5.270 | 5.040 | 5.230 | 5.125 | 8,040,621 |
| 2022-10-10 | 5.300 | 5.310 | 5.140 | 5.250 | 5.145 | 7,396,990 |
| 2022-09-30 | 5.250 | 5.400 | 5.210 | 5.230 | 5.125 | 4,946,083 |
| 2022-09-29 | 5.460 | 5.490 | 5.230 | 5.260 | 5.154 | 6,312,600 |
| 2022-09-28 | 5.450 | 5.530 | 5.390 | 5.390 | 5.282 | 5,311,001 |
| 2022-09-27 | 5.270 | 5.480 | 5.230 | 5.460 | 5.350 | 7,008,035 |
| 2022-09-26 | 5.370 | 5.410 | 5.210 | 5.230 | 5.125 | 5,211,900 |
| 2022-09-23 | 5.440 | 5.540 | 5.370 | 5.380 | 5.272 | 5,513,968 |
| 2022-09-22 | 5.560 | 5.600 | 5.420 | 5.450 | 5.341 | 4,349,900 |
| 2022-09-21 | 5.490 | 5.630 | 5.420 | 5.600 | 5.487 | 3,713,100 |
| 2022-09-20 | 5.460 | 5.530 | 5.450 | 5.500 | 5.389 | 4,115,467 |
| 2022-09-19 | 5.540 | 5.540 | 5.380 | 5.430 | 5.321 | 4,984,085 |
| 2022-09-16 | 5.700 | 5.710 | 5.450 | 5.500 | 5.389 | 5,450,607 |
| 2022-09-15 | 5.790 | 5.810 | 5.620 | 5.680 | 5.566 | 5,009,513 |
| 2022-09-14 | 5.730 | 5.820 | 5.680 | 5.770 | 5.654 | 4,080,600 |
| 2022-09-13 | 5.790 | 5.870 | 5.780 | 5.800 | 5.683 | 4,353,796 |
| 2022-09-09 | 5.800 | 5.860 | 5.760 | 5.830 | 5.713 | 3,583,356 |
| 2022-09-08 | 5.840 | 5.860 | 5.760 | 5.760 | 5.644 | 4,019,300 |
| 2022-09-07 | 5.880 | 5.900 | 5.780 | 5.810 | 5.693 | 5,169,800 |
| 2022-09-06 | 5.810 | 5.970 | 5.780 | 5.900 | 5.781 | 7,623,141 |
| 2022-09-05 | 5.750 | 5.840 | 5.730 | 5.810 | 5.693 | 4,322,293 |
| 2022-09-02 | 5.750 | 5.830 | 5.720 | 5.790 | 5.674 | 5,026,581 |
| 2022-09-01 | 5.910 | 5.950 | 5.720 | 5.730 | 5.615 | 8,230,500 |
| 2022-08-31 | 5.980 | 5.980 | 5.850 | 5.880 | 5.762 | 10,098,294 |
| 2022-08-30 | 6.030 | 6.070 | 5.900 | 5.960 | 5.840 | 10,724,700 |
| 2022-08-29 | 5.970 | 6.100 | 5.930 | 6.080 | 5.958 | 7,963,847 |
| 2022-08-26 | 5.960 | 6.070 | 5.910 | 6.010 | 5.889 | 5,817,204 |
| 2022-08-25 | 5.920 | 5.980 | 5.900 | 5.930 | 5.811 | 5,464,701 |
| 2022-08-24 | 6.050 | 6.050 | 5.890 | 5.900 | 5.781 | 5,442,809 |
| 2022-08-23 | 6.050 | 6.080 | 6.010 | 6.020 | 5.899 | 4,573,600 |
| 2022-08-22 | 6.040 | 6.080 | 6.000 | 6.080 | 5.958 | 5,072,937 |
| 2022-08-19 | 5.980 | 6.130 | 5.950 | 5.990 | 5.870 | 5,269,027 |
| 2022-08-18 | 5.980 | 6.060 | 5.920 | 5.970 | 5.850 | 5,169,200 |
| 2022-08-17 | 5.960 | 5.990 | 5.890 | 5.980 | 5.860 | 5,267,955 |
| 2022-08-16 | 6.140 | 6.170 | 6.090 | 6.140 | 5.821 | 5,937,260 |
| 2022-08-15 | 6.040 | 6.150 | 6.010 | 6.140 | 5.821 | 5,417,148 |
| 2022-08-12 | 6.120 | 6.120 | 6.010 | 6.060 | 5.745 | 7,162,500 |
| 2022-08-11 | 6.040 | 6.120 | 6.010 | 6.100 | 5.783 | 5,296,856 |
| 2022-08-10 | 6.000 | 6.130 | 6.000 | 6.050 | 5.735 | 5,576,609 |
| 2022-08-09 | 5.980 | 6.050 | 5.960 | 5.990 | 5.678 | 3,901,010 |
| 2022-08-08 | 5.990 | 6.020 | 5.930 | 6.010 | 5.697 | 3,752,374 |
| 2022-08-05 | 6.030 | 6.030 | 5.900 | 6.000 | 5.688 | 4,534,453 |
| 2022-08-04 | 5.890 | 6.010 | 5.850 | 5.950 | 5.641 | 4,779,398 |
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.