Qingdao Doublestar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.440 | 4.650 | 4.410 | 4.480 | 4.480 | 21,352,861 |
| 2024-04-29 | 4.400 | 4.490 | 4.310 | 4.450 | 4.450 | 13,717,125 |
| 2024-04-26 | 4.450 | 4.480 | 4.360 | 4.390 | 4.390 | 14,986,200 |
| 2024-04-25 | 4.320 | 4.520 | 4.310 | 4.440 | 4.440 | 18,242,200 |
| 2024-04-24 | 4.230 | 4.340 | 4.180 | 4.330 | 4.330 | 13,887,967 |
| 2024-04-23 | 4.230 | 4.350 | 4.160 | 4.190 | 4.190 | 15,493,420 |
| 2024-04-22 | 4.380 | 4.420 | 4.190 | 4.220 | 4.220 | 19,731,121 |
| 2024-04-19 | 4.310 | 4.650 | 4.290 | 4.460 | 4.460 | 24,459,904 |
| 2024-04-18 | 4.300 | 4.410 | 4.180 | 4.350 | 4.350 | 20,132,761 |
| 2024-04-17 | 4.140 | 4.290 | 4.130 | 4.260 | 4.260 | 25,485,459 |
| 2024-04-16 | 4.280 | 4.380 | 4.020 | 4.020 | 4.020 | 34,959,402 |
| 2024-04-15 | 4.620 | 4.850 | 4.290 | 4.450 | 4.450 | 42,887,475 |
| 2024-04-12 | 4.680 | 4.730 | 4.470 | 4.490 | 4.490 | 43,350,693 |
| 2024-04-11 | 4.570 | 4.840 | 4.310 | 4.680 | 4.680 | 63,972,672 |
| 2024-04-10 | 4.800 | 4.880 | 4.620 | 4.620 | 4.620 | 43,494,299 |
| 2024-04-09 | 6.270 | 6.270 | 5.130 | 5.130 | 5.130 | 58,961,171 |
| 2024-04-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-04-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-04-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-04-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-03-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-03-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-03-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-03-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-03-25 | 5.400 | 5.890 | 5.340 | 5.700 | 5.700 | 52,708,620 |
| 2024-03-22 | 5.160 | 5.510 | 5.120 | 5.350 | 5.350 | 44,707,571 |
| 2024-03-21 | 4.970 | 5.180 | 4.970 | 5.150 | 5.150 | 36,705,411 |
| 2024-03-20 | 4.700 | 4.980 | 4.660 | 4.910 | 4.910 | 46,617,151 |
| 2024-03-19 | 4.700 | 4.930 | 4.580 | 4.660 | 4.660 | 65,353,315 |
| 2024-03-18 | 4.260 | 4.640 | 4.260 | 4.640 | 4.640 | 34,873,695 |
| 2024-03-15 | 4.030 | 4.230 | 3.960 | 4.220 | 4.220 | 15,628,701 |
| 2024-03-14 | 4.100 | 4.130 | 3.970 | 4.050 | 4.050 | 13,046,887 |
| 2024-03-13 | 4.030 | 4.200 | 4.020 | 4.130 | 4.130 | 13,908,000 |
| 2024-03-12 | 3.920 | 4.210 | 3.910 | 4.050 | 4.050 | 22,051,746 |
| 2024-03-11 | 3.720 | 3.980 | 3.700 | 3.930 | 3.930 | 20,943,020 |
| 2024-03-08 | 3.680 | 3.700 | 3.640 | 3.690 | 3.690 | 7,951,000 |
| 2024-03-07 | 3.650 | 3.750 | 3.630 | 3.660 | 3.660 | 11,191,400 |
| 2024-03-06 | 3.650 | 3.690 | 3.600 | 3.650 | 3.650 | 8,237,500 |
| 2024-03-05 | 3.710 | 3.710 | 3.600 | 3.660 | 3.660 | 8,914,737 |
| 2024-03-04 | 3.730 | 3.770 | 3.590 | 3.720 | 3.720 | 12,412,683 |
| 2024-03-01 | 3.690 | 3.770 | 3.670 | 3.740 | 3.740 | 13,177,401 |
| 2024-02-29 | 3.430 | 3.770 | 3.410 | 3.690 | 3.690 | 20,252,038 |
| 2024-02-28 | 3.860 | 3.930 | 3.470 | 3.480 | 3.480 | 28,170,400 |
| 2024-02-27 | 3.690 | 3.840 | 3.650 | 3.820 | 3.820 | 18,381,000 |
| 2024-02-26 | 3.720 | 3.770 | 3.620 | 3.650 | 3.650 | 18,142,137 |
| 2024-02-23 | 3.480 | 3.700 | 3.470 | 3.670 | 3.670 | 15,997,901 |
| 2024-02-22 | 3.440 | 3.530 | 3.420 | 3.480 | 3.480 | 10,886,804 |
| 2024-02-21 | 3.260 | 3.550 | 3.250 | 3.440 | 3.440 | 19,014,296 |
| 2024-02-20 | 3.220 | 3.310 | 3.150 | 3.290 | 3.290 | 15,927,592 |
| 2024-02-19 | 3.100 | 3.280 | 3.070 | 3.230 | 3.230 | 22,570,596 |
| 2024-02-08 | 2.910 | 3.040 | 2.790 | 3.020 | 3.020 | 30,819,358 |
| 2024-02-07 | 3.070 | 3.090 | 2.790 | 2.850 | 2.850 | 35,595,120 |
| 2024-02-06 | 2.960 | 3.240 | 2.900 | 3.060 | 3.060 | 42,421,580 |
| 2024-02-05 | 3.490 | 3.530 | 3.220 | 3.220 | 3.220 | 19,474,520 |
| 2024-02-02 | 3.780 | 3.890 | 3.430 | 3.580 | 3.580 | 20,143,148 |
| 2024-02-01 | 3.990 | 4.030 | 3.740 | 3.750 | 3.750 | 22,395,600 |
| 2024-01-31 | 4.190 | 4.330 | 4.000 | 4.010 | 4.010 | 24,883,346 |
| 2024-01-30 | 4.220 | 4.250 | 4.090 | 4.090 | 4.090 | 10,520,189 |
| 2024-01-29 | 4.410 | 4.420 | 4.240 | 4.260 | 4.260 | 12,264,600 |
| 2024-01-26 | 4.320 | 4.480 | 4.320 | 4.400 | 4.400 | 11,784,400 |
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.