Shanghai Qiangsheng Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.180	4.210	4.130	4.170	4.170	9,062,580
2026-10-19	4.140	4.230	4.130	4.200	4.200	12,024,400
2026-10-16	4.170	4.250	4.120	4.160	4.160	12,429,300
2026-10-15	4.260	4.260	4.150	4.170	4.170	15,561,406
2026-10-14	4.250	4.330	4.250	4.290	4.290	11,439,002
2026-10-13	4.300	4.310	4.220	4.270	4.270	11,738,700
2026-10-12	4.320	4.350	4.290	4.310	4.310	12,251,920
2026-10-09	4.250	4.330	4.210	4.320	4.320	15,061,100
2026-10-08	4.240	4.280	4.220	4.240	4.240	9,475,397
2026-09-30	4.210	4.270	4.180	4.260	4.260	9,125,617
2026-09-29	4.160	4.230	4.160	4.190	4.190	7,816,538
2026-09-28	4.190	4.230	4.140	4.170	4.170	10,432,660
2026-09-24	4.210	4.260	4.190	4.200	4.200	7,589,419
2026-09-23	4.270	4.300	4.220	4.230	4.230	7,163,673
2026-09-22	4.240	4.300	4.230	4.290	4.290	10,604,600
2026-09-21	4.200	4.270	4.170	4.250	4.250	11,430,798
2026-09-18	4.200	4.250	4.170	4.210	4.210	8,559,832
2026-09-17	4.170	4.200	4.150	4.190	4.190	7,848,627
2026-09-16	4.180	4.220	4.130	4.180	4.180	8,165,698
2026-09-15	4.250	4.260	4.180	4.180	4.180	9,137,499
2026-09-14	4.180	4.270	4.180	4.250	4.250	10,706,881
2026-09-11	4.310	4.320	4.200	4.220	4.220	10,461,817
2026-09-10	4.330	4.380	4.310	4.320	4.320	6,485,200
2026-09-09	4.390	4.400	4.330	4.350	4.350	8,815,728
2026-09-08	4.270	4.410	4.260	4.390	4.390	14,341,050
2026-09-07	4.280	4.300	4.260	4.270	4.270	9,617,530
2026-09-04	4.240	4.320	4.210	4.280	4.280	11,557,600
2026-09-03	4.260	4.290	4.210	4.220	4.220	10,389,475
2026-09-02	4.330	4.340	4.230	4.240	4.240	10,292,909
2026-09-01	4.250	4.340	4.250	4.330	4.330	12,518,299
2026-08-31	4.310	4.310	4.210	4.250	4.250	10,145,731
2026-08-28	4.210	4.280	4.190	4.270	4.270	11,128,429
2026-08-27	4.280	4.280	4.170	4.210	4.210	10,474,455
2026-08-26	4.250	4.310	4.230	4.260	4.260	12,815,534
2026-08-25	4.170	4.260	4.150	4.240	4.240	12,363,967
2026-08-24	4.150	4.200	4.110	4.160	4.160	16,534,226
2026-08-21	4.250	4.260	4.010	4.110	4.110	25,061,330
2026-08-20	4.230	4.310	4.210	4.280	4.280	13,231,303
2026-08-19	4.250	4.260	4.180	4.210	4.210	10,953,595
2026-08-18	4.260	4.270	4.210	4.250	4.250	9,318,200
2026-08-17	4.270	4.300	4.210	4.280	4.280	8,920,072
2026-08-14	4.360	4.360	4.250	4.270	4.270	11,381,127
2026-08-13	4.480	4.540	4.450	4.460	4.310	14,421,588
2026-08-12	4.470	4.530	4.440	4.490	4.339	14,563,391
2026-08-11	4.500	4.540	4.460	4.500	4.349	10,312,770
2026-08-10	4.420	4.530	4.410	4.500	4.349	13,713,700
2026-08-07	4.450	4.450	4.330	4.400	4.252	15,794,400
2026-08-06	4.520	4.540	4.430	4.450	4.450	13,644,927
2026-08-05	4.510	4.580	4.490	4.520	4.520	15,224,548
2026-08-04	4.610	4.620	4.510	4.510	4.510	14,826,205
2026-08-03	4.520	4.630	4.520	4.600	4.600	11,705,283
2026-07-31	4.460	4.600	4.460	4.540	4.540	17,031,004
2026-07-30	4.420	4.530	4.400	4.500	4.500	17,504,327
2026-07-29	4.320	4.430	4.300	4.420	4.420	17,138,342
2026-07-28	4.270	4.330	4.240	4.330	4.330	14,619,850
2026-07-27	4.200	4.300	4.180	4.280	4.280	14,801,604
2026-07-24	4.250	4.290	4.190	4.190	4.190	18,158,727
2026-07-23	4.200	4.250	4.150	4.250	4.250	12,774,411
2026-07-22	4.170	4.210	4.120	4.190	4.190	16,957,112
2026-07-21	4.210	4.310	4.180	4.190	4.190	19,001,432

Page 1 of 21 · 1,216 trading daysOlder →

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.