Shanghai Qiangsheng Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.130 | 5.180 | 5.110 | 5.140 | 5.140 | 10,209,019 |
| 2026-04-20 | 5.120 | 5.170 | 5.090 | 5.130 | 5.130 | 10,157,963 |
| 2026-04-17 | 5.130 | 5.140 | 5.070 | 5.100 | 5.100 | 10,326,700 |
| 2026-04-16 | 5.070 | 5.170 | 5.070 | 5.160 | 5.160 | 10,966,986 |
| 2026-04-15 | 5.110 | 5.110 | 5.060 | 5.070 | 5.070 | 8,774,162 |
| 2026-04-14 | 5.090 | 5.130 | 5.040 | 5.090 | 5.090 | 8,908,587 |
| 2026-04-13 | 5.120 | 5.140 | 5.060 | 5.070 | 5.070 | 8,748,529 |
| 2026-04-10 | 5.130 | 5.180 | 5.090 | 5.120 | 5.120 | 8,478,200 |
| 2026-04-09 | 5.160 | 5.190 | 5.070 | 5.080 | 5.080 | 11,975,329 |
| 2026-04-08 | 5.080 | 5.250 | 5.080 | 5.220 | 5.220 | 18,377,054 |
| 2026-04-07 | 5.010 | 5.030 | 4.950 | 5.010 | 5.010 | 7,278,700 |
| 2026-04-03 | 5.070 | 5.090 | 4.960 | 4.970 | 4.970 | 9,536,600 |
| 2026-04-02 | 5.130 | 5.150 | 5.030 | 5.060 | 5.060 | 9,848,090 |
| 2026-04-01 | 5.110 | 5.160 | 5.090 | 5.140 | 5.140 | 14,526,549 |
| 2026-03-31 | 5.060 | 5.170 | 5.030 | 5.030 | 5.030 | 10,061,638 |
| 2026-03-30 | 5.000 | 5.110 | 4.950 | 5.080 | 5.080 | 15,724,200 |
| 2026-03-27 | 4.960 | 5.050 | 4.960 | 5.030 | 5.030 | 11,243,395 |
| 2026-03-26 | 5.050 | 5.100 | 4.980 | 4.990 | 4.990 | 13,279,044 |
| 2026-03-25 | 5.050 | 5.100 | 5.030 | 5.050 | 5.050 | 15,338,514 |
| 2026-03-24 | 4.960 | 5.050 | 4.890 | 5.050 | 5.050 | 15,797,484 |
| 2026-03-23 | 5.180 | 5.200 | 4.860 | 4.890 | 4.890 | 23,680,701 |
| 2026-03-20 | 5.390 | 5.390 | 5.240 | 5.240 | 5.240 | 10,993,697 |
| 2026-03-19 | 5.390 | 5.420 | 5.330 | 5.350 | 5.350 | 12,022,876 |
| 2026-03-18 | 5.490 | 5.490 | 5.380 | 5.430 | 5.430 | 13,776,175 |
| 2026-03-17 | 5.540 | 5.570 | 5.460 | 5.470 | 5.470 | 12,403,700 |
| 2026-03-16 | 5.490 | 5.530 | 5.450 | 5.530 | 5.530 | 10,755,900 |
| 2026-03-13 | 5.470 | 5.550 | 5.460 | 5.490 | 5.490 | 15,920,590 |
| 2026-03-12 | 5.560 | 5.590 | 5.490 | 5.500 | 5.500 | 14,053,800 |
| 2026-03-11 | 5.600 | 5.610 | 5.530 | 5.570 | 5.570 | 10,052,800 |
| 2026-03-10 | 5.580 | 5.630 | 5.550 | 5.590 | 5.590 | 16,775,401 |
| 2026-03-09 | 5.580 | 5.580 | 5.490 | 5.530 | 5.530 | 16,900,071 |
| 2026-03-06 | 5.510 | 5.650 | 5.490 | 5.620 | 5.620 | 14,800,192 |
| 2026-03-05 | 5.580 | 5.600 | 5.510 | 5.530 | 5.530 | 12,647,081 |
| 2026-03-04 | 5.670 | 5.670 | 5.500 | 5.510 | 5.510 | 16,938,515 |
| 2026-03-03 | 5.710 | 5.800 | 5.600 | 5.610 | 5.610 | 19,844,842 |
| 2026-03-02 | 5.650 | 5.760 | 5.610 | 5.720 | 5.720 | 19,798,167 |
| 2026-02-27 | 5.750 | 5.790 | 5.720 | 5.790 | 5.790 | 15,604,067 |
| 2026-02-26 | 5.880 | 5.900 | 5.730 | 5.750 | 5.750 | 22,845,700 |
| 2026-02-25 | 5.880 | 5.960 | 5.860 | 5.890 | 5.890 | 20,005,912 |
| 2026-02-24 | 5.940 | 5.970 | 5.860 | 5.880 | 5.880 | 14,397,940 |
| 2026-02-13 | 5.970 | 6.000 | 5.850 | 5.850 | 5.850 | 17,905,750 |
| 2026-02-12 | 5.940 | 5.990 | 5.880 | 5.950 | 5.950 | 16,354,448 |
| 2026-02-11 | 5.950 | 6.020 | 5.910 | 5.920 | 5.920 | 14,947,883 |
| 2026-02-10 | 5.950 | 5.980 | 5.870 | 5.940 | 5.940 | 16,873,876 |
| 2026-02-09 | 5.950 | 6.000 | 5.880 | 5.940 | 5.940 | 25,687,182 |
| 2026-02-06 | 5.940 | 6.020 | 5.890 | 5.890 | 5.890 | 24,550,600 |
| 2026-02-05 | 5.980 | 6.040 | 5.960 | 5.980 | 5.980 | 19,330,617 |
| 2026-02-04 | 6.090 | 6.100 | 5.950 | 6.050 | 6.050 | 33,959,056 |
| 2026-02-03 | 6.060 | 6.150 | 6.020 | 6.120 | 6.120 | 29,232,206 |
| 2026-02-02 | 6.180 | 6.240 | 6.020 | 6.020 | 6.020 | 36,634,768 |
| 2026-01-30 | 6.110 | 6.240 | 6.030 | 6.180 | 6.180 | 42,992,827 |
| 2026-01-29 | 5.960 | 6.280 | 5.890 | 6.170 | 6.170 | 59,214,453 |
| 2026-01-28 | 6.180 | 6.180 | 5.980 | 5.990 | 5.990 | 49,990,101 |
| 2026-01-27 | 6.060 | 6.450 | 5.970 | 6.200 | 6.200 | 68,913,840 |
| 2026-01-26 | 6.160 | 6.350 | 6.000 | 6.030 | 6.030 | 56,331,273 |
| 2026-01-23 | 6.050 | 6.370 | 5.980 | 6.240 | 6.240 | 73,900,463 |
| 2026-01-22 | 5.850 | 6.180 | 5.830 | 6.030 | 6.030 | 65,741,426 |
| 2026-01-21 | 5.810 | 6.040 | 5.720 | 5.880 | 5.880 | 68,594,963 |
| 2026-01-20 | 5.800 | 6.090 | 5.800 | 5.810 | 5.810 | 82,865,485 |
| 2026-01-19 | 5.800 | 5.950 | 5.680 | 5.800 | 5.800 | 106,216,545 |
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.