Qingdao Doublestar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.340 | 3.380 | 3.320 | 3.360 | 3.360 | 4,136,400 |
| 2024-07-26 | 3.250 | 3.340 | 3.250 | 3.340 | 3.340 | 5,490,200 |
| 2024-07-25 | 3.190 | 3.290 | 3.150 | 3.240 | 3.240 | 5,786,000 |
| 2024-07-24 | 3.260 | 3.260 | 3.170 | 3.180 | 3.180 | 6,156,400 |
| 2024-07-23 | 3.310 | 3.370 | 3.260 | 3.260 | 3.260 | 6,758,100 |
| 2024-07-22 | 3.290 | 3.310 | 3.250 | 3.300 | 3.300 | 4,165,700 |
| 2024-07-19 | 3.240 | 3.320 | 3.240 | 3.300 | 3.300 | 4,887,500 |
| 2024-07-18 | 3.310 | 3.310 | 3.200 | 3.270 | 3.270 | 6,465,400 |
| 2024-07-17 | 3.380 | 3.390 | 3.270 | 3.290 | 3.290 | 6,801,000 |
| 2024-07-16 | 3.420 | 3.440 | 3.360 | 3.380 | 3.380 | 4,919,400 |
| 2024-07-15 | 3.480 | 3.490 | 3.410 | 3.420 | 3.420 | 5,640,800 |
| 2024-07-12 | 3.600 | 3.600 | 3.490 | 3.500 | 3.500 | 5,887,600 |
| 2024-07-11 | 3.430 | 3.580 | 3.410 | 3.540 | 3.540 | 10,324,000 |
| 2024-07-10 | 3.430 | 3.460 | 3.350 | 3.370 | 3.370 | 7,073,300 |
| 2024-07-09 | 3.350 | 3.450 | 3.310 | 3.450 | 3.450 | 7,311,200 |
| 2024-07-08 | 3.510 | 3.520 | 3.360 | 3.370 | 3.370 | 6,934,120 |
| 2024-07-05 | 3.420 | 3.490 | 3.350 | 3.480 | 3.480 | 7,656,201 |
| 2024-07-04 | 3.540 | 3.570 | 3.390 | 3.400 | 3.400 | 10,167,300 |
| 2024-07-03 | 3.560 | 3.610 | 3.540 | 3.550 | 3.550 | 7,187,549 |
| 2024-07-02 | 3.560 | 3.650 | 3.510 | 3.570 | 3.570 | 13,100,600 |
| 2024-07-01 | 3.530 | 3.790 | 3.420 | 3.580 | 3.580 | 19,519,878 |
| 2024-06-28 | 3.490 | 3.590 | 3.460 | 3.530 | 3.530 | 7,103,578 |
| 2024-06-27 | 3.620 | 3.650 | 3.480 | 3.490 | 3.490 | 6,233,876 |
| 2024-06-26 | 3.530 | 3.590 | 3.470 | 3.590 | 3.590 | 5,891,908 |
| 2024-06-25 | 3.410 | 3.560 | 3.400 | 3.500 | 3.500 | 8,038,716 |
| 2024-06-24 | 3.540 | 3.560 | 3.390 | 3.410 | 3.410 | 6,316,500 |
| 2024-06-21 | 3.520 | 3.600 | 3.450 | 3.540 | 3.540 | 6,811,294 |
| 2024-06-20 | 3.630 | 3.640 | 3.510 | 3.510 | 3.510 | 6,729,966 |
| 2024-06-19 | 3.710 | 3.730 | 3.620 | 3.630 | 3.630 | 7,008,684 |
| 2024-06-18 | 3.620 | 3.710 | 3.550 | 3.680 | 3.680 | 7,991,090 |
| 2024-06-17 | 3.620 | 3.670 | 3.560 | 3.570 | 3.570 | 7,945,701 |
| 2024-06-14 | 3.670 | 3.690 | 3.600 | 3.650 | 3.650 | 5,540,400 |
| 2024-06-13 | 3.780 | 3.800 | 3.650 | 3.670 | 3.670 | 8,097,800 |
| 2024-06-12 | 3.730 | 3.800 | 3.710 | 3.790 | 3.790 | 5,610,440 |
| 2024-06-11 | 3.780 | 3.780 | 3.680 | 3.730 | 3.730 | 6,766,201 |
| 2024-06-07 | 3.660 | 3.780 | 3.660 | 3.780 | 3.780 | 8,805,001 |
| 2024-06-06 | 3.810 | 3.840 | 3.610 | 3.660 | 3.660 | 13,452,551 |
| 2024-06-05 | 3.930 | 3.950 | 3.840 | 3.840 | 3.840 | 8,602,419 |
| 2024-06-04 | 4.000 | 4.000 | 3.870 | 3.950 | 3.950 | 10,014,300 |
| 2024-06-03 | 4.150 | 4.150 | 3.960 | 4.000 | 4.000 | 10,390,266 |
| 2024-05-31 | 4.090 | 4.170 | 4.070 | 4.150 | 4.150 | 7,073,400 |
| 2024-05-30 | 4.160 | 4.170 | 4.080 | 4.080 | 4.080 | 7,010,100 |
| 2024-05-29 | 4.100 | 4.170 | 4.070 | 4.160 | 4.160 | 6,481,266 |
| 2024-05-28 | 4.130 | 4.160 | 4.070 | 4.100 | 4.100 | 7,514,319 |
| 2024-05-27 | 4.120 | 4.160 | 4.060 | 4.130 | 4.130 | 8,300,101 |
| 2024-05-24 | 4.160 | 4.190 | 4.120 | 4.130 | 4.130 | 8,109,310 |
| 2024-05-23 | 4.300 | 4.300 | 4.130 | 4.170 | 4.170 | 10,689,700 |
| 2024-05-22 | 4.230 | 4.320 | 4.230 | 4.290 | 4.290 | 7,058,900 |
| 2024-05-21 | 4.310 | 4.320 | 4.220 | 4.260 | 4.260 | 8,641,651 |
| 2024-05-20 | 4.370 | 4.420 | 4.290 | 4.310 | 4.310 | 12,104,300 |
| 2024-05-17 | 4.370 | 4.410 | 4.320 | 4.390 | 4.390 | 8,916,200 |
| 2024-05-16 | 4.410 | 4.460 | 4.350 | 4.360 | 4.360 | 9,833,300 |
| 2024-05-15 | 4.390 | 4.470 | 4.370 | 4.380 | 4.380 | 8,190,300 |
| 2024-05-14 | 4.380 | 4.480 | 4.380 | 4.410 | 4.410 | 10,140,800 |
| 2024-05-13 | 4.510 | 4.530 | 4.360 | 4.400 | 4.400 | 15,165,400 |
| 2024-05-10 | 4.610 | 4.650 | 4.540 | 4.560 | 4.560 | 13,062,466 |
| 2024-05-09 | 4.480 | 4.630 | 4.480 | 4.610 | 4.610 | 15,534,704 |
| 2024-05-08 | 4.590 | 4.600 | 4.460 | 4.480 | 4.480 | 12,693,066 |
| 2024-05-07 | 4.560 | 4.610 | 4.510 | 4.580 | 4.580 | 15,582,300 |
| 2024-05-06 | 4.520 | 4.610 | 4.480 | 4.560 | 4.560 | 18,960,376 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-15 | 0.0100 CNY |
| 2021-06-24 | 0.0101 CNY |
| 2020-07-15 | 0.0101 CNY |
| 2019-08-13 | 0.0101 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.