Shanghai Qiangsheng Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.250 | 6.830 | 6.190 | 6.190 | 6.190 | 121,292,742 |
| 2026-01-15 | 6.820 | 6.880 | 6.500 | 6.880 | 6.880 | 145,246,005 |
| 2026-01-14 | 5.770 | 6.250 | 5.720 | 6.250 | 6.250 | 75,896,867 |
| 2026-01-13 | 5.250 | 5.680 | 5.250 | 5.680 | 5.680 | 43,829,869 |
| 2026-01-12 | 5.090 | 5.170 | 5.080 | 5.160 | 5.160 | 15,442,589 |
| 2026-01-09 | 5.020 | 5.090 | 5.010 | 5.090 | 5.090 | 11,081,269 |
| 2026-01-08 | 5.030 | 5.060 | 5.010 | 5.040 | 5.040 | 11,749,845 |
| 2026-01-07 | 5.070 | 5.100 | 5.040 | 5.040 | 5.040 | 9,654,896 |
| 2026-01-06 | 5.040 | 5.110 | 5.040 | 5.090 | 5.090 | 11,245,798 |
| 2026-01-05 | 5.010 | 5.070 | 5.010 | 5.040 | 5.040 | 10,146,890 |
| 2025-12-31 | 5.000 | 5.080 | 5.000 | 5.020 | 5.020 | 11,313,402 |
| 2025-12-30 | 5.050 | 5.180 | 4.990 | 5.020 | 5.020 | 16,242,473 |
| 2025-12-29 | 5.090 | 5.110 | 5.040 | 5.040 | 5.040 | 10,239,053 |
| 2025-12-26 | 5.120 | 5.130 | 5.080 | 5.090 | 5.090 | 6,042,346 |
| 2025-12-25 | 5.080 | 5.130 | 5.080 | 5.090 | 5.090 | 6,653,867 |
| 2025-12-24 | 5.090 | 5.130 | 5.030 | 5.080 | 5.080 | 6,633,075 |
| 2025-12-23 | 5.140 | 5.160 | 5.060 | 5.070 | 5.070 | 7,315,733 |
| 2025-12-22 | 5.150 | 5.180 | 5.110 | 5.130 | 5.130 | 9,611,059 |
| 2025-12-19 | 5.110 | 5.190 | 5.100 | 5.150 | 5.150 | 8,618,455 |
| 2025-12-18 | 5.080 | 5.160 | 5.050 | 5.130 | 5.130 | 7,056,940 |
| 2025-12-17 | 5.050 | 5.110 | 5.010 | 5.080 | 5.080 | 9,585,410 |
| 2025-12-16 | 5.080 | 5.100 | 5.000 | 5.050 | 5.050 | 9,294,549 |
| 2025-12-15 | 5.010 | 5.080 | 5.000 | 5.050 | 5.050 | 7,408,630 |
| 2025-12-12 | 5.160 | 5.160 | 5.030 | 5.030 | 5.030 | 15,892,448 |
| 2025-12-11 | 5.280 | 5.290 | 5.150 | 5.150 | 5.150 | 10,599,800 |
| 2025-12-10 | 5.270 | 5.310 | 5.260 | 5.280 | 5.280 | 6,217,000 |
| 2025-12-09 | 5.250 | 5.310 | 5.250 | 5.290 | 5.290 | 6,172,000 |
| 2025-12-08 | 5.330 | 5.340 | 5.260 | 5.270 | 5.270 | 7,686,467 |
| 2025-12-05 | 5.300 | 5.320 | 5.250 | 5.300 | 5.300 | 6,048,625 |
| 2025-12-04 | 5.300 | 5.310 | 5.250 | 5.280 | 5.280 | 5,632,288 |
| 2025-12-03 | 5.280 | 5.330 | 5.260 | 5.310 | 5.310 | 7,497,567 |
| 2025-12-02 | 5.250 | 5.320 | 5.230 | 5.280 | 5.280 | 7,360,350 |
| 2025-12-01 | 5.220 | 5.280 | 5.210 | 5.260 | 5.260 | 10,872,700 |
| 2025-11-28 | 5.160 | 5.230 | 5.150 | 5.210 | 5.210 | 6,611,520 |
| 2025-11-27 | 5.230 | 5.240 | 5.170 | 5.180 | 5.180 | 7,096,470 |
| 2025-11-26 | 5.220 | 5.290 | 5.210 | 5.230 | 5.230 | 7,102,165 |
| 2025-11-25 | 5.280 | 5.290 | 5.220 | 5.220 | 5.220 | 9,314,161 |
| 2025-11-24 | 5.200 | 5.270 | 5.200 | 5.260 | 5.260 | 7,629,207 |
| 2025-11-21 | 5.380 | 5.380 | 5.190 | 5.190 | 5.190 | 14,135,102 |
| 2025-11-20 | 5.380 | 5.390 | 5.340 | 5.350 | 5.350 | 6,388,955 |
| 2025-11-19 | 5.420 | 5.440 | 5.350 | 5.370 | 5.370 | 6,656,160 |
| 2025-11-18 | 5.440 | 5.480 | 5.360 | 5.420 | 5.420 | 7,934,200 |
| 2025-11-17 | 5.530 | 5.530 | 5.410 | 5.450 | 5.450 | 8,298,790 |
| 2025-11-14 | 5.460 | 5.540 | 5.460 | 5.480 | 5.480 | 10,335,333 |
| 2025-11-13 | 5.440 | 5.500 | 5.410 | 5.490 | 5.490 | 11,848,272 |
| 2025-11-12 | 5.440 | 5.460 | 5.410 | 5.450 | 5.450 | 7,532,450 |
| 2025-11-11 | 5.400 | 5.450 | 5.380 | 5.440 | 5.440 | 11,320,917 |
| 2025-11-10 | 5.360 | 5.400 | 5.320 | 5.400 | 5.400 | 7,837,790 |
| 2025-11-07 | 5.350 | 5.370 | 5.320 | 5.360 | 5.360 | 7,213,593 |
| 2025-11-06 | 5.330 | 5.380 | 5.330 | 5.370 | 5.370 | 5,634,539 |
| 2025-11-05 | 5.320 | 5.390 | 5.300 | 5.360 | 5.360 | 8,796,553 |
| 2025-11-04 | 5.360 | 5.380 | 5.300 | 5.340 | 5.340 | 8,933,859 |
| 2025-11-03 | 5.330 | 5.370 | 5.310 | 5.340 | 5.340 | 11,232,102 |
| 2025-10-31 | 5.360 | 5.420 | 5.340 | 5.350 | 5.350 | 11,475,746 |
| 2025-10-30 | 5.440 | 5.470 | 5.360 | 5.390 | 5.390 | 11,705,081 |
| 2025-10-29 | 5.430 | 5.440 | 5.360 | 5.420 | 5.420 | 9,505,365 |
| 2025-10-28 | 5.450 | 5.460 | 5.380 | 5.410 | 5.410 | 13,205,981 |
| 2025-10-27 | 5.450 | 5.490 | 5.390 | 5.460 | 5.460 | 14,470,581 |
| 2025-10-24 | 5.570 | 5.570 | 5.440 | 5.450 | 5.450 | 10,912,609 |
| 2025-10-23 | 5.430 | 5.550 | 5.400 | 5.540 | 5.540 | 13,741,212 |
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.