Shanghai Qiangsheng Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.200	4.270	4.150	4.230	4.230	16,267,483
2026-07-17	4.280	4.360	4.160	4.170	4.170	14,586,000
2026-07-16	4.290	4.320	4.220	4.290	4.290	12,838,834
2026-07-15	4.130	4.260	4.110	4.240	4.240	13,785,600
2026-07-14	4.080	4.170	4.070	4.150	4.150	14,028,800
2026-07-13	4.150	4.180	4.070	4.100	4.100	14,406,900
2026-07-10	4.060	4.200	4.010	4.150	4.150	17,134,408
2026-07-09	4.110	4.120	4.030	4.070	4.070	13,267,047
2026-07-08	4.060	4.130	4.010	4.120	4.120	13,492,336
2026-07-07	4.160	4.170	4.030	4.050	4.050	10,571,400
2026-07-06	4.150	4.200	4.100	4.160	4.160	12,667,987
2026-07-03	4.150	4.190	4.100	4.140	4.140	11,030,419
2026-07-02	4.090	4.200	4.070	4.110	4.110	15,612,100
2026-07-01	4.050	4.150	4.010	4.100	4.100	16,107,260
2026-06-30	4.030	4.080	3.970	4.030	4.030	12,263,301
2026-06-29	4.000	4.080	3.900	4.030	4.030	16,380,400
2026-06-26	4.090	4.090	3.990	4.010	4.010	11,831,414
2026-06-25	4.080	4.130	4.020	4.070	4.070	13,908,500
2026-06-24	4.200	4.210	4.070	4.100	4.100	12,729,354
2026-06-23	4.140	4.290	4.130	4.200	4.200	14,506,240
2026-06-22	4.190	4.200	4.030	4.160	4.160	25,803,726
2026-06-18	4.350	4.460	4.200	4.220	4.220	27,058,661
2026-06-17	4.240	4.250	4.190	4.240	4.240	8,635,239
2026-06-16	4.300	4.320	4.200	4.250	4.250	11,524,601
2026-06-15	4.280	4.370	4.240	4.300	4.300	12,184,570
2026-06-12	4.200	4.310	4.170	4.280	4.280	15,259,794
2026-06-11	4.320	4.330	4.150	4.170	4.170	13,433,400
2026-06-10	4.240	4.350	4.220	4.340	4.340	15,180,820
2026-06-09	4.290	4.310	4.200	4.250	4.250	11,406,650
2026-06-08	4.340	4.360	4.230	4.300	4.300	15,754,128
2026-06-05	4.360	4.420	4.350	4.380	4.380	10,754,534
2026-06-04	4.400	4.450	4.320	4.350	4.350	11,405,320
2026-06-03	4.490	4.500	4.400	4.420	4.420	10,798,554
2026-06-02	4.620	4.640	4.480	4.500	4.500	14,878,576
2026-06-01	4.500	4.600	4.430	4.590	4.590	18,061,010
2026-05-29	4.470	4.560	4.450	4.480	4.480	16,974,037
2026-05-28	4.480	4.510	4.410	4.460	4.460	10,574,400
2026-05-27	4.590	4.620	4.470	4.490	4.490	10,472,216
2026-05-26	4.570	4.620	4.530	4.580	4.580	9,979,357
2026-05-25	4.650	4.680	4.560	4.590	4.590	8,730,961
2026-05-22	4.630	4.650	4.560	4.610	4.610	9,848,521
2026-05-21	4.700	4.760	4.600	4.600	4.600	12,674,671
2026-05-20	4.770	4.780	4.650	4.670	4.670	11,360,800
2026-05-19	4.720	4.790	4.710	4.780	4.780	10,638,530
2026-05-18	4.820	4.830	4.680	4.720	4.720	18,481,824
2026-05-15	4.890	4.910	4.810	4.820	4.820	13,598,993
2026-05-14	4.960	4.970	4.870	4.870	4.870	14,100,610
2026-05-13	4.950	4.980	4.910	4.970	4.970	15,730,410
2026-05-12	5.040	5.060	4.960	4.960	4.960	15,166,200
2026-05-11	5.050	5.070	4.990	5.040	5.040	14,843,225
2026-05-08	4.980	5.080	4.970	5.050	5.050	14,608,970
2026-05-07	5.050	5.070	4.970	4.980	4.980	18,344,129
2026-05-06	5.070	5.120	5.010	5.040	5.040	28,879,600
2026-04-30	5.060	5.100	5.030	5.070	5.070	12,172,475
2026-04-29	5.010	5.100	4.980	5.070	5.070	12,733,500
2026-04-28	5.030	5.060	4.960	5.000	5.000	12,797,300
2026-04-27	5.070	5.100	4.980	5.040	5.040	16,023,559
2026-04-24	5.130	5.250	5.040	5.100	5.100	20,472,786
2026-04-23	5.120	5.150	5.060	5.140	5.140	12,777,179
2026-04-22	5.180	5.210	5.120	5.140	5.140	11,706,048

← NewerPage 2 of 21 · 1,216 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.