Shanghai Qiangsheng Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.090 | 5.220 | 5.070 | 5.220 | 5.220 | 18,663,993 |
| 2024-10-25 | 4.840 | 5.050 | 4.840 | 5.050 | 5.050 | 20,268,518 |
| 2024-10-24 | 4.850 | 4.910 | 4.800 | 4.820 | 4.820 | 9,890,705 |
| 2024-10-23 | 4.880 | 4.950 | 4.850 | 4.880 | 4.880 | 11,800,338 |
| 2024-10-22 | 4.800 | 4.920 | 4.750 | 4.920 | 4.920 | 17,508,619 |
| 2024-10-21 | 4.740 | 4.850 | 4.700 | 4.800 | 4.800 | 17,577,576 |
| 2024-10-18 | 4.620 | 4.810 | 4.580 | 4.720 | 4.720 | 21,827,847 |
| 2024-10-17 | 4.680 | 4.850 | 4.630 | 4.650 | 4.650 | 23,022,010 |
| 2024-10-16 | 4.620 | 4.710 | 4.570 | 4.640 | 4.640 | 11,346,223 |
| 2024-10-15 | 4.750 | 4.790 | 4.630 | 4.640 | 4.640 | 12,745,521 |
| 2024-10-14 | 4.780 | 4.780 | 4.570 | 4.770 | 4.770 | 14,318,501 |
| 2024-10-11 | 4.910 | 4.930 | 4.630 | 4.690 | 4.690 | 16,044,978 |
| 2024-10-10 | 4.940 | 5.090 | 4.820 | 4.930 | 4.930 | 19,653,250 |
| 2024-10-09 | 5.230 | 5.280 | 4.870 | 4.890 | 4.890 | 34,529,413 |
| 2024-10-08 | 5.570 | 5.570 | 5.120 | 5.410 | 5.410 | 46,514,326 |
| 2024-09-30 | 4.830 | 5.060 | 4.750 | 5.060 | 5.060 | 43,484,388 |
| 2024-09-27 | 4.600 | 4.780 | 4.570 | 4.600 | 4.600 | 31,564,609 |
| 2024-09-26 | 4.500 | 4.660 | 4.310 | 4.630 | 4.630 | 41,331,542 |
| 2024-09-25 | 4.250 | 4.380 | 4.230 | 4.260 | 4.260 | 22,882,200 |
| 2024-09-24 | 4.030 | 4.230 | 4.020 | 4.220 | 4.220 | 22,757,580 |
| 2024-09-23 | 4.020 | 4.080 | 3.990 | 4.010 | 4.010 | 15,707,506 |
| 2024-09-20 | 4.060 | 4.080 | 3.960 | 3.990 | 3.990 | 17,902,194 |
| 2024-09-19 | 3.900 | 4.080 | 3.850 | 4.030 | 4.030 | 35,512,699 |
| 2024-09-18 | 3.990 | 4.030 | 3.850 | 3.880 | 3.880 | 32,771,277 |
| 2024-09-13 | 4.100 | 4.250 | 3.980 | 4.160 | 4.160 | 56,604,327 |
| 2024-09-12 | 4.250 | 4.430 | 4.230 | 4.230 | 4.230 | 63,882,636 |
| 2024-09-11 | 4.820 | 4.820 | 4.570 | 4.700 | 4.700 | 96,624,161 |
| 2024-09-10 | 4.030 | 4.380 | 4.030 | 4.380 | 4.380 | 34,906,440 |
| 2024-09-09 | 3.870 | 3.990 | 3.830 | 3.980 | 3.980 | 13,671,084 |
| 2024-09-06 | 3.930 | 3.990 | 3.880 | 3.890 | 3.890 | 9,071,700 |
| 2024-09-05 | 3.860 | 3.940 | 3.860 | 3.930 | 3.930 | 4,285,400 |
| 2024-09-04 | 3.890 | 3.940 | 3.850 | 3.870 | 3.870 | 4,729,500 |
| 2024-09-03 | 3.900 | 3.940 | 3.890 | 3.920 | 3.920 | 4,790,100 |
| 2024-09-02 | 4.000 | 4.010 | 3.880 | 3.880 | 3.880 | 9,399,000 |
| 2024-08-30 | 3.970 | 4.070 | 3.900 | 4.000 | 4.000 | 9,229,831 |
| 2024-08-29 | 3.920 | 3.980 | 3.890 | 3.950 | 3.950 | 4,234,600 |
| 2024-08-28 | 3.870 | 3.980 | 3.870 | 3.930 | 3.930 | 5,631,078 |
| 2024-08-27 | 3.920 | 3.940 | 3.870 | 3.900 | 3.900 | 4,189,678 |
| 2024-08-26 | 3.930 | 3.970 | 3.890 | 3.940 | 3.940 | 4,542,504 |
| 2024-08-23 | 3.980 | 3.990 | 3.900 | 3.920 | 3.920 | 6,156,421 |
| 2024-08-22 | 4.020 | 4.040 | 3.950 | 3.960 | 3.960 | 4,534,700 |
| 2024-08-21 | 4.000 | 4.050 | 3.990 | 4.010 | 4.010 | 3,923,360 |
| 2024-08-20 | 4.060 | 4.100 | 3.990 | 4.010 | 4.010 | 5,474,800 |
| 2024-08-19 | 4.060 | 4.130 | 4.050 | 4.090 | 4.090 | 5,803,553 |
| 2024-08-16 | 4.110 | 4.130 | 4.060 | 4.060 | 4.060 | 7,081,400 |
| 2024-08-15 | 4.070 | 4.170 | 4.040 | 4.120 | 4.120 | 9,530,910 |
| 2024-08-14 | 4.290 | 4.330 | 4.210 | 4.210 | 4.210 | 8,566,200 |
| 2024-08-13 | 4.330 | 4.350 | 4.230 | 4.300 | 4.300 | 8,794,001 |
| 2024-08-12 | 4.410 | 4.440 | 4.290 | 4.320 | 4.320 | 9,807,278 |
| 2024-08-09 | 4.480 | 4.490 | 4.380 | 4.400 | 4.400 | 9,215,980 |
| 2024-08-08 | 4.380 | 4.480 | 4.350 | 4.470 | 4.470 | 12,893,000 |
| 2024-08-07 | 4.400 | 4.450 | 4.380 | 4.390 | 4.390 | 9,154,811 |
| 2024-08-06 | 4.410 | 4.440 | 4.340 | 4.420 | 4.420 | 12,427,912 |
| 2024-08-05 | 4.470 | 4.520 | 4.350 | 4.370 | 4.370 | 20,850,337 |
| 2024-08-02 | 4.430 | 4.570 | 4.420 | 4.500 | 4.500 | 21,069,420 |
| 2024-08-01 | 4.500 | 4.550 | 4.430 | 4.480 | 4.480 | 22,287,011 |
| 2024-07-31 | 4.370 | 4.740 | 4.340 | 4.500 | 4.500 | 35,415,096 |
| 2024-07-30 | 4.260 | 4.350 | 4.190 | 4.350 | 4.350 | 21,173,007 |
| 2024-07-29 | 4.160 | 4.420 | 4.160 | 4.260 | 4.260 | 27,498,110 |
| 2024-07-26 | 4.130 | 4.200 | 4.120 | 4.180 | 4.180 | 17,012,320 |
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.