Shanghai Qiangsheng Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.680 | 5.730 | 5.630 | 5.680 | 5.680 | 15,645,319 |
| 2025-04-23 | 5.820 | 5.870 | 5.660 | 5.720 | 5.720 | 23,204,546 |
| 2025-04-22 | 5.810 | 5.960 | 5.770 | 5.820 | 5.820 | 30,851,059 |
| 2025-04-21 | 5.490 | 5.900 | 5.440 | 5.840 | 5.840 | 40,051,221 |
| 2025-04-18 | 5.400 | 5.590 | 5.400 | 5.490 | 5.490 | 23,906,843 |
| 2025-04-17 | 5.200 | 5.410 | 5.200 | 5.340 | 5.340 | 12,301,965 |
| 2025-04-16 | 5.330 | 5.350 | 5.160 | 5.250 | 5.250 | 10,908,686 |
| 2025-04-15 | 5.430 | 5.450 | 5.310 | 5.340 | 5.340 | 9,727,650 |
| 2025-04-14 | 5.260 | 5.450 | 5.200 | 5.430 | 5.430 | 16,138,762 |
| 2025-04-11 | 5.350 | 5.360 | 5.190 | 5.220 | 5.220 | 13,461,947 |
| 2025-04-10 | 5.170 | 5.400 | 5.170 | 5.350 | 5.350 | 17,221,343 |
| 2025-04-09 | 4.860 | 5.230 | 4.720 | 5.200 | 5.200 | 29,095,800 |
| 2025-04-08 | 4.960 | 5.000 | 4.800 | 4.900 | 4.900 | 21,421,604 |
| 2025-04-07 | 5.210 | 5.300 | 4.910 | 4.910 | 4.910 | 14,678,527 |
| 2025-04-03 | 5.390 | 5.510 | 5.380 | 5.460 | 5.460 | 10,510,327 |
| 2025-04-02 | 5.400 | 5.460 | 5.380 | 5.420 | 5.420 | 7,652,172 |
| 2025-04-01 | 5.350 | 5.490 | 5.350 | 5.420 | 5.420 | 9,111,875 |
| 2025-03-31 | 5.350 | 5.400 | 5.290 | 5.360 | 5.360 | 11,883,923 |
| 2025-03-28 | 5.420 | 5.460 | 5.340 | 5.360 | 5.360 | 7,322,100 |
| 2025-03-27 | 5.390 | 5.480 | 5.350 | 5.430 | 5.430 | 9,497,216 |
| 2025-03-26 | 5.320 | 5.400 | 5.290 | 5.370 | 5.370 | 9,260,449 |
| 2025-03-25 | 5.330 | 5.400 | 5.300 | 5.340 | 5.340 | 11,437,594 |
| 2025-03-24 | 5.340 | 5.390 | 5.280 | 5.350 | 5.350 | 11,359,780 |
| 2025-03-21 | 5.330 | 5.420 | 5.300 | 5.330 | 5.330 | 9,026,101 |
| 2025-03-20 | 5.430 | 5.460 | 5.360 | 5.390 | 5.390 | 6,969,030 |
| 2025-03-19 | 5.460 | 5.500 | 5.410 | 5.460 | 5.460 | 8,448,841 |
| 2025-03-18 | 5.640 | 5.640 | 5.420 | 5.470 | 5.470 | 13,660,906 |
| 2025-03-17 | 5.450 | 5.600 | 5.440 | 5.580 | 5.580 | 17,960,049 |
| 2025-03-14 | 5.340 | 5.450 | 5.340 | 5.440 | 5.440 | 11,247,981 |
| 2025-03-13 | 5.350 | 5.400 | 5.290 | 5.340 | 5.340 | 12,276,680 |
| 2025-03-12 | 5.420 | 5.470 | 5.350 | 5.360 | 5.360 | 14,624,857 |
| 2025-03-11 | 5.450 | 5.490 | 5.370 | 5.430 | 5.430 | 10,465,601 |
| 2025-03-10 | 5.600 | 5.640 | 5.440 | 5.500 | 5.500 | 13,322,671 |
| 2025-03-07 | 5.580 | 5.740 | 5.530 | 5.600 | 5.600 | 17,880,343 |
| 2025-03-06 | 5.350 | 5.650 | 5.350 | 5.610 | 5.610 | 22,592,511 |
| 2025-03-05 | 5.450 | 5.450 | 5.300 | 5.350 | 5.350 | 8,712,120 |
| 2025-03-04 | 5.320 | 5.440 | 5.320 | 5.430 | 5.430 | 8,269,549 |
| 2025-03-03 | 5.360 | 5.450 | 5.330 | 5.360 | 5.360 | 10,775,526 |
| 2025-02-28 | 5.370 | 5.440 | 5.310 | 5.340 | 5.340 | 10,016,908 |
| 2025-02-27 | 5.350 | 5.410 | 5.340 | 5.390 | 5.390 | 8,593,660 |
| 2025-02-26 | 5.350 | 5.390 | 5.310 | 5.360 | 5.360 | 8,918,926 |
| 2025-02-25 | 5.400 | 5.420 | 5.310 | 5.350 | 5.350 | 10,301,403 |
| 2025-02-24 | 5.560 | 5.580 | 5.380 | 5.400 | 5.400 | 18,956,174 |
| 2025-02-21 | 5.500 | 5.650 | 5.400 | 5.560 | 5.560 | 15,783,489 |
| 2025-02-20 | 5.330 | 5.530 | 5.310 | 5.420 | 5.420 | 15,656,718 |
| 2025-02-19 | 5.350 | 5.400 | 5.320 | 5.330 | 5.330 | 9,266,051 |
| 2025-02-18 | 5.380 | 5.470 | 5.370 | 5.390 | 5.390 | 14,855,383 |
| 2025-02-17 | 5.400 | 5.480 | 5.390 | 5.410 | 5.410 | 11,743,882 |
| 2025-02-14 | 5.340 | 5.430 | 5.340 | 5.410 | 5.410 | 11,093,551 |
| 2025-02-13 | 5.480 | 5.500 | 5.340 | 5.360 | 5.360 | 13,972,030 |
| 2025-02-12 | 5.420 | 5.500 | 5.390 | 5.470 | 5.470 | 9,788,108 |
| 2025-02-11 | 5.380 | 5.460 | 5.280 | 5.450 | 5.450 | 14,051,281 |
| 2025-02-10 | 5.190 | 5.370 | 5.190 | 5.340 | 5.340 | 17,590,250 |
| 2025-02-07 | 5.210 | 5.280 | 5.140 | 5.180 | 5.180 | 15,522,010 |
| 2025-02-06 | 5.130 | 5.250 | 5.080 | 5.220 | 5.220 | 17,992,010 |
| 2025-02-05 | 5.020 | 5.200 | 4.980 | 5.180 | 5.180 | 23,571,626 |
| 2025-01-27 | 4.970 | 5.100 | 4.940 | 5.050 | 5.050 | 21,904,184 |
| 2025-01-24 | 4.820 | 5.050 | 4.760 | 5.020 | 5.020 | 39,478,751 |
| 2025-01-23 | 4.680 | 4.770 | 4.660 | 4.670 | 4.670 | 8,644,980 |
| 2025-01-22 | 4.700 | 4.710 | 4.600 | 4.640 | 4.640 | 8,545,481 |
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.