Shanghai Qiangsheng Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.430 | 5.550 | 5.400 | 5.540 | 5.540 | 13,741,212 |
| 2025-10-22 | 5.420 | 5.500 | 5.380 | 5.440 | 5.440 | 13,950,407 |
| 2025-10-21 | 5.310 | 5.450 | 5.310 | 5.430 | 5.430 | 15,056,617 |
| 2025-10-20 | 5.380 | 5.410 | 5.280 | 5.310 | 5.310 | 9,412,888 |
| 2025-10-17 | 5.390 | 5.410 | 5.330 | 5.360 | 5.360 | 9,362,400 |
| 2025-10-16 | 5.370 | 5.390 | 5.340 | 5.380 | 5.380 | 7,239,130 |
| 2025-10-15 | 5.270 | 5.420 | 5.250 | 5.370 | 5.370 | 14,088,096 |
| 2025-10-14 | 5.300 | 5.320 | 5.250 | 5.270 | 5.270 | 11,914,628 |
| 2025-10-13 | 5.300 | 5.320 | 5.240 | 5.310 | 5.310 | 11,878,145 |
| 2025-10-10 | 5.280 | 5.380 | 5.280 | 5.360 | 5.360 | 11,384,438 |
| 2025-10-09 | 5.300 | 5.340 | 5.240 | 5.300 | 5.300 | 12,275,325 |
| 2025-09-30 | 5.330 | 5.360 | 5.280 | 5.280 | 5.280 | 8,650,458 |
| 2025-09-29 | 5.360 | 5.380 | 5.270 | 5.330 | 5.330 | 8,890,730 |
| 2025-09-26 | 5.280 | 5.390 | 5.230 | 5.360 | 5.360 | 11,077,953 |
| 2025-09-25 | 5.390 | 5.400 | 5.270 | 5.280 | 5.280 | 10,429,700 |
| 2025-09-24 | 5.250 | 5.400 | 5.250 | 5.380 | 5.380 | 7,323,446 |
| 2025-09-23 | 5.390 | 5.390 | 5.240 | 5.340 | 5.340 | 10,276,001 |
| 2025-09-22 | 5.400 | 5.410 | 5.350 | 5.380 | 5.380 | 8,819,845 |
| 2025-09-19 | 5.410 | 5.440 | 5.360 | 5.390 | 5.390 | 9,036,520 |
| 2025-09-18 | 5.510 | 5.530 | 5.350 | 5.380 | 5.380 | 13,239,447 |
| 2025-09-17 | 5.530 | 5.540 | 5.460 | 5.480 | 5.480 | 11,307,948 |
| 2025-09-16 | 5.500 | 5.610 | 5.440 | 5.540 | 5.540 | 15,520,196 |
| 2025-09-15 | 5.430 | 5.460 | 5.390 | 5.440 | 5.440 | 8,942,100 |
| 2025-09-12 | 5.450 | 5.470 | 5.410 | 5.440 | 5.440 | 8,739,662 |
| 2025-09-11 | 5.460 | 5.480 | 5.380 | 5.440 | 5.440 | 12,187,952 |
| 2025-09-10 | 5.400 | 5.510 | 5.390 | 5.480 | 5.480 | 14,511,366 |
| 2025-09-09 | 5.450 | 5.470 | 5.370 | 5.420 | 5.420 | 7,689,631 |
| 2025-09-08 | 5.400 | 5.430 | 5.380 | 5.430 | 5.430 | 10,112,432 |
| 2025-09-05 | 5.370 | 5.420 | 5.330 | 5.410 | 5.410 | 11,191,980 |
| 2025-09-04 | 5.330 | 5.410 | 5.310 | 5.370 | 5.370 | 15,045,196 |
| 2025-09-03 | 5.390 | 5.420 | 5.320 | 5.330 | 5.330 | 8,688,809 |
| 2025-09-02 | 5.480 | 5.480 | 5.340 | 5.380 | 5.380 | 15,035,207 |
| 2025-09-01 | 5.490 | 5.490 | 5.420 | 5.430 | 5.430 | 14,353,156 |
| 2025-08-29 | 5.480 | 5.540 | 5.470 | 5.500 | 5.500 | 11,311,691 |
| 2025-08-28 | 5.520 | 5.570 | 5.380 | 5.510 | 5.510 | 16,931,750 |
| 2025-08-27 | 5.640 | 5.670 | 5.510 | 5.520 | 5.520 | 16,651,112 |
| 2025-08-26 | 5.580 | 5.640 | 5.570 | 5.610 | 5.610 | 10,672,926 |
| 2025-08-25 | 5.640 | 5.670 | 5.560 | 5.590 | 5.590 | 19,196,151 |
| 2025-08-22 | 5.660 | 5.680 | 5.540 | 5.620 | 5.620 | 16,564,459 |
| 2025-08-21 | 5.630 | 5.680 | 5.620 | 5.670 | 5.670 | 14,181,782 |
| 2025-08-20 | 5.660 | 5.660 | 5.580 | 5.650 | 5.650 | 13,003,952 |
| 2025-08-19 | 5.600 | 5.710 | 5.590 | 5.620 | 5.620 | 16,182,952 |
| 2025-08-18 | 5.650 | 5.670 | 5.590 | 5.610 | 5.610 | 18,779,152 |
| 2025-08-15 | 5.590 | 5.680 | 5.570 | 5.670 | 5.670 | 18,020,536 |
| 2025-08-14 | 5.950 | 5.960 | 5.840 | 5.840 | 5.840 | 22,522,467 |
| 2025-08-13 | 5.960 | 6.020 | 5.930 | 5.970 | 5.970 | 21,124,711 |
| 2025-08-12 | 6.040 | 6.090 | 5.930 | 5.950 | 5.950 | 31,569,553 |
| 2025-08-11 | 6.030 | 6.100 | 5.910 | 6.040 | 6.040 | 51,351,213 |
| 2025-08-08 | 5.790 | 6.390 | 5.790 | 6.040 | 6.040 | 70,735,516 |
| 2025-08-07 | 5.820 | 5.840 | 5.760 | 5.810 | 5.810 | 9,135,099 |
| 2025-08-06 | 5.820 | 5.830 | 5.770 | 5.800 | 5.800 | 8,400,901 |
| 2025-08-05 | 5.700 | 5.830 | 5.700 | 5.800 | 5.800 | 11,004,400 |
| 2025-08-04 | 5.710 | 5.720 | 5.650 | 5.690 | 5.690 | 12,753,309 |
| 2025-08-01 | 5.730 | 5.750 | 5.640 | 5.710 | 5.710 | 14,065,061 |
| 2025-07-31 | 5.810 | 5.840 | 5.700 | 5.700 | 5.700 | 14,374,615 |
| 2025-07-30 | 5.760 | 5.850 | 5.750 | 5.830 | 5.830 | 10,257,299 |
| 2025-07-29 | 5.740 | 5.810 | 5.720 | 5.800 | 5.800 | 13,205,483 |
| 2025-07-28 | 5.820 | 5.820 | 5.730 | 5.760 | 5.760 | 14,285,906 |
| 2025-07-25 | 5.820 | 5.850 | 5.750 | 5.780 | 5.780 | 9,577,877 |
| 2025-07-24 | 5.770 | 5.810 | 5.750 | 5.810 | 5.810 | 11,118,334 |
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.