Shanghai Qiangsheng Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.830 | 5.880 | 5.750 | 5.770 | 5.770 | 14,591,281 |
| 2025-07-22 | 5.690 | 5.850 | 5.680 | 5.830 | 5.830 | 17,963,299 |
| 2025-07-21 | 5.760 | 5.760 | 5.680 | 5.690 | 5.690 | 12,963,530 |
| 2025-07-18 | 5.710 | 5.750 | 5.660 | 5.750 | 5.750 | 10,769,069 |
| 2025-07-17 | 5.650 | 5.720 | 5.620 | 5.690 | 5.690 | 12,892,338 |
| 2025-07-16 | 5.520 | 5.770 | 5.520 | 5.680 | 5.680 | 18,673,124 |
| 2025-07-15 | 5.620 | 5.660 | 5.520 | 5.580 | 5.580 | 16,723,030 |
| 2025-07-14 | 5.590 | 5.690 | 5.500 | 5.630 | 5.630 | 20,734,352 |
| 2025-07-11 | 5.370 | 5.650 | 5.340 | 5.590 | 5.590 | 33,549,904 |
| 2025-07-10 | 5.460 | 5.490 | 5.300 | 5.380 | 5.380 | 24,024,219 |
| 2025-07-09 | 5.260 | 5.310 | 5.240 | 5.280 | 5.280 | 13,296,752 |
| 2025-07-08 | 5.210 | 5.240 | 5.180 | 5.240 | 5.240 | 10,003,400 |
| 2025-07-07 | 5.150 | 5.220 | 5.130 | 5.210 | 5.210 | 9,668,759 |
| 2025-07-04 | 5.130 | 5.170 | 5.100 | 5.140 | 5.140 | 10,578,900 |
| 2025-07-03 | 5.120 | 5.140 | 5.100 | 5.120 | 5.120 | 6,729,459 |
| 2025-07-02 | 5.110 | 5.130 | 5.090 | 5.120 | 5.120 | 7,687,564 |
| 2025-07-01 | 5.110 | 5.130 | 5.070 | 5.110 | 5.110 | 8,907,622 |
| 2025-06-30 | 5.100 | 5.130 | 5.090 | 5.110 | 5.110 | 8,335,274 |
| 2025-06-27 | 5.100 | 5.150 | 5.090 | 5.110 | 5.110 | 10,808,921 |
| 2025-06-26 | 5.090 | 5.130 | 5.070 | 5.090 | 5.090 | 8,649,800 |
| 2025-06-25 | 5.040 | 5.100 | 5.010 | 5.090 | 5.090 | 12,028,259 |
| 2025-06-24 | 4.950 | 5.020 | 4.940 | 5.010 | 5.010 | 6,751,863 |
| 2025-06-23 | 4.880 | 4.940 | 4.870 | 4.920 | 4.920 | 5,594,300 |
| 2025-06-20 | 4.920 | 4.960 | 4.880 | 4.900 | 4.900 | 6,477,500 |
| 2025-06-19 | 5.000 | 5.020 | 4.910 | 4.930 | 4.930 | 8,199,200 |
| 2025-06-18 | 5.050 | 5.050 | 4.990 | 5.000 | 5.000 | 9,102,553 |
| 2025-06-17 | 5.060 | 5.060 | 5.020 | 5.040 | 5.040 | 6,589,820 |
| 2025-06-16 | 5.020 | 5.070 | 5.010 | 5.050 | 5.050 | 7,858,348 |
| 2025-06-13 | 5.100 | 5.100 | 5.020 | 5.030 | 5.030 | 8,930,450 |
| 2025-06-12 | 5.070 | 5.100 | 5.050 | 5.070 | 5.070 | 6,356,390 |
| 2025-06-11 | 5.050 | 5.120 | 5.050 | 5.080 | 5.080 | 10,709,147 |
| 2025-06-10 | 5.080 | 5.100 | 5.020 | 5.050 | 5.050 | 7,710,354 |
| 2025-06-09 | 5.050 | 5.080 | 5.040 | 5.070 | 5.070 | 9,208,724 |
| 2025-06-06 | 5.090 | 5.100 | 5.040 | 5.060 | 5.060 | 7,285,338 |
| 2025-06-05 | 5.100 | 5.120 | 5.060 | 5.080 | 5.080 | 8,351,500 |
| 2025-06-04 | 5.100 | 5.130 | 5.060 | 5.110 | 5.110 | 9,562,268 |
| 2025-06-03 | 5.080 | 5.120 | 5.060 | 5.090 | 5.090 | 9,876,624 |
| 2025-05-30 | 5.080 | 5.120 | 5.050 | 5.090 | 5.090 | 11,733,302 |
| 2025-05-29 | 5.010 | 5.090 | 4.990 | 5.080 | 5.080 | 11,083,281 |
| 2025-05-28 | 4.980 | 5.030 | 4.980 | 5.010 | 5.010 | 6,464,100 |
| 2025-05-27 | 4.980 | 4.990 | 4.950 | 4.970 | 4.970 | 6,111,008 |
| 2025-05-26 | 4.970 | 5.020 | 4.950 | 4.980 | 4.980 | 8,450,764 |
| 2025-05-23 | 5.050 | 5.070 | 4.980 | 4.990 | 4.990 | 9,494,217 |
| 2025-05-22 | 5.080 | 5.110 | 5.020 | 5.020 | 5.020 | 9,183,952 |
| 2025-05-21 | 5.120 | 5.120 | 5.070 | 5.070 | 5.070 | 7,351,701 |
| 2025-05-20 | 5.050 | 5.140 | 5.020 | 5.130 | 5.130 | 13,345,220 |
| 2025-05-19 | 5.020 | 5.070 | 4.990 | 5.050 | 5.050 | 11,622,000 |
| 2025-05-16 | 5.060 | 5.080 | 5.010 | 5.020 | 5.020 | 12,335,855 |
| 2025-05-15 | 5.120 | 5.140 | 5.060 | 5.080 | 5.080 | 9,941,050 |
| 2025-05-14 | 5.110 | 5.150 | 5.060 | 5.120 | 5.120 | 12,109,210 |
| 2025-05-13 | 5.120 | 5.170 | 5.070 | 5.120 | 5.120 | 15,427,909 |
| 2025-05-12 | 5.120 | 5.120 | 5.040 | 5.080 | 5.080 | 12,677,300 |
| 2025-05-09 | 5.120 | 5.120 | 5.060 | 5.080 | 5.080 | 11,542,554 |
| 2025-05-08 | 5.120 | 5.150 | 5.070 | 5.100 | 5.100 | 15,824,710 |
| 2025-05-07 | 5.130 | 5.230 | 5.090 | 5.120 | 5.120 | 19,786,077 |
| 2025-05-06 | 5.110 | 5.140 | 5.080 | 5.090 | 5.090 | 24,300,001 |
| 2025-04-30 | 5.090 | 5.210 | 5.080 | 5.090 | 5.090 | 19,409,101 |
| 2025-04-29 | 5.050 | 5.130 | 5.020 | 5.080 | 5.080 | 19,296,120 |
| 2025-04-28 | 5.570 | 5.580 | 5.050 | 5.100 | 5.100 | 49,995,004 |
| 2025-04-25 | 5.670 | 5.700 | 5.500 | 5.570 | 5.570 | 24,977,898 |
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.