Shanghai Qiangsheng Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.730 | 4.760 | 4.670 | 4.720 | 4.720 | 7,353,150 |
| 2025-01-20 | 4.730 | 4.780 | 4.700 | 4.740 | 4.740 | 8,904,400 |
| 2025-01-17 | 4.700 | 4.740 | 4.610 | 4.720 | 4.720 | 12,737,600 |
| 2025-01-16 | 4.740 | 4.900 | 4.700 | 4.730 | 4.730 | 18,985,800 |
| 2025-01-15 | 4.640 | 4.840 | 4.620 | 4.670 | 4.670 | 17,661,100 |
| 2025-01-14 | 4.590 | 4.660 | 4.550 | 4.640 | 4.640 | 14,025,430 |
| 2025-01-13 | 4.510 | 4.580 | 4.490 | 4.570 | 4.570 | 7,926,000 |
| 2025-01-10 | 4.630 | 4.660 | 4.540 | 4.550 | 4.550 | 7,510,812 |
| 2025-01-09 | 4.650 | 4.670 | 4.610 | 4.620 | 4.620 | 7,789,750 |
| 2025-01-08 | 4.720 | 4.720 | 4.540 | 4.660 | 4.660 | 11,872,250 |
| 2025-01-07 | 4.700 | 4.760 | 4.640 | 4.690 | 4.690 | 10,350,000 |
| 2025-01-06 | 4.760 | 4.850 | 4.690 | 4.750 | 4.750 | 10,822,200 |
| 2025-01-03 | 4.930 | 4.950 | 4.730 | 4.760 | 4.760 | 12,699,320 |
| 2025-01-02 | 5.080 | 5.160 | 4.820 | 4.880 | 4.880 | 16,553,501 |
| 2024-12-31 | 5.200 | 5.250 | 5.070 | 5.070 | 5.070 | 9,004,001 |
| 2024-12-30 | 5.280 | 5.300 | 5.180 | 5.200 | 5.200 | 7,752,450 |
| 2024-12-27 | 5.230 | 5.340 | 5.190 | 5.290 | 5.290 | 10,053,381 |
| 2024-12-26 | 5.230 | 5.340 | 5.200 | 5.230 | 5.230 | 7,508,800 |
| 2024-12-25 | 5.360 | 5.360 | 5.200 | 5.250 | 5.250 | 9,263,600 |
| 2024-12-24 | 5.330 | 5.360 | 5.240 | 5.330 | 5.330 | 10,087,910 |
| 2024-12-23 | 5.570 | 5.570 | 5.290 | 5.310 | 5.310 | 17,260,100 |
| 2024-12-20 | 5.600 | 5.730 | 5.530 | 5.560 | 5.560 | 18,186,149 |
| 2024-12-19 | 5.670 | 5.740 | 5.560 | 5.620 | 5.620 | 27,133,516 |
| 2024-12-18 | 5.520 | 5.960 | 5.520 | 5.780 | 5.780 | 37,613,568 |
| 2024-12-17 | 5.620 | 5.650 | 5.480 | 5.510 | 5.510 | 16,350,188 |
| 2024-12-16 | 5.620 | 5.710 | 5.580 | 5.630 | 5.630 | 17,091,300 |
| 2024-12-13 | 5.600 | 5.830 | 5.570 | 5.620 | 5.620 | 24,551,031 |
| 2024-12-12 | 5.530 | 5.690 | 5.440 | 5.660 | 5.660 | 22,193,805 |
| 2024-12-11 | 5.360 | 5.550 | 5.350 | 5.520 | 5.520 | 20,424,905 |
| 2024-12-10 | 5.440 | 5.490 | 5.340 | 5.360 | 5.360 | 20,150,800 |
| 2024-12-09 | 5.380 | 5.390 | 5.240 | 5.280 | 5.280 | 11,843,050 |
| 2024-12-06 | 5.290 | 5.380 | 5.220 | 5.360 | 5.360 | 10,711,050 |
| 2024-12-05 | 5.270 | 5.310 | 5.240 | 5.290 | 5.290 | 7,605,400 |
| 2024-12-04 | 5.340 | 5.370 | 5.250 | 5.290 | 5.290 | 8,730,700 |
| 2024-12-03 | 5.390 | 5.390 | 5.270 | 5.370 | 5.370 | 11,898,394 |
| 2024-12-02 | 5.300 | 5.400 | 5.260 | 5.370 | 5.370 | 13,027,560 |
| 2024-11-29 | 5.160 | 5.320 | 5.160 | 5.260 | 5.260 | 10,944,800 |
| 2024-11-28 | 5.200 | 5.300 | 5.190 | 5.210 | 5.210 | 7,678,801 |
| 2024-11-27 | 5.130 | 5.220 | 5.010 | 5.220 | 5.220 | 10,323,100 |
| 2024-11-26 | 5.160 | 5.240 | 5.110 | 5.130 | 5.130 | 10,028,200 |
| 2024-11-25 | 5.100 | 5.200 | 5.070 | 5.170 | 5.170 | 10,130,440 |
| 2024-11-22 | 5.280 | 5.340 | 5.070 | 5.100 | 5.100 | 14,897,568 |
| 2024-11-21 | 5.350 | 5.390 | 5.240 | 5.300 | 5.300 | 11,505,816 |
| 2024-11-20 | 5.330 | 5.420 | 5.300 | 5.390 | 5.390 | 11,107,560 |
| 2024-11-19 | 5.300 | 5.360 | 5.220 | 5.360 | 5.360 | 11,855,974 |
| 2024-11-18 | 5.300 | 5.390 | 5.210 | 5.250 | 5.250 | 14,945,639 |
| 2024-11-15 | 5.300 | 5.400 | 5.290 | 5.300 | 5.300 | 10,563,500 |
| 2024-11-14 | 5.500 | 5.540 | 5.300 | 5.320 | 5.320 | 14,116,141 |
| 2024-11-13 | 5.440 | 5.590 | 5.420 | 5.500 | 5.500 | 16,583,312 |
| 2024-11-12 | 5.460 | 5.520 | 5.370 | 5.430 | 5.430 | 14,457,984 |
| 2024-11-11 | 5.500 | 5.580 | 5.410 | 5.470 | 5.470 | 20,415,885 |
| 2024-11-08 | 5.620 | 5.680 | 5.430 | 5.480 | 5.480 | 21,244,232 |
| 2024-11-07 | 5.410 | 5.620 | 5.370 | 5.600 | 5.600 | 22,657,456 |
| 2024-11-06 | 5.310 | 5.440 | 5.230 | 5.410 | 5.410 | 23,544,712 |
| 2024-11-05 | 5.250 | 5.320 | 5.230 | 5.280 | 5.280 | 19,408,120 |
| 2024-11-04 | 5.110 | 5.290 | 5.090 | 5.280 | 5.280 | 23,456,191 |
| 2024-11-01 | 5.540 | 5.620 | 5.150 | 5.160 | 5.160 | 43,292,346 |
| 2024-10-31 | 5.150 | 5.220 | 5.070 | 5.160 | 5.160 | 15,791,383 |
| 2024-10-30 | 5.080 | 5.170 | 5.050 | 5.130 | 5.130 | 12,828,180 |
| 2024-10-29 | 5.230 | 5.270 | 5.080 | 5.110 | 5.110 | 18,706,190 |
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.