Qingdao Doublestar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.190	4.330	4.170	4.320	4.320	13,156,100
2024-01-24	4.090	4.210	3.980	4.190	4.190	16,054,289
2024-01-23	4.200	4.210	3.980	4.080	4.080	18,521,877
2024-01-22	4.610	4.650	4.140	4.250	4.250	20,482,089
2024-01-19	4.700	4.700	4.570	4.600	4.600	16,362,700
2024-01-18	4.660	4.730	4.560	4.730	4.730	19,316,277
2024-01-17	4.700	4.830	4.650	4.690	4.690	15,783,300
2024-01-16	4.680	4.780	4.650	4.720	4.720	14,363,300
2024-01-15	4.690	4.690	4.610	4.670	4.670	11,932,600
2024-01-12	4.830	4.930	4.690	4.700	4.700	16,617,500
2024-01-11	4.670	4.850	4.560	4.780	4.780	24,558,700
2024-01-10	4.570	4.620	4.500	4.550	4.550	7,518,700
2024-01-09	4.540	4.640	4.530	4.570	4.570	9,499,900
2024-01-08	4.650	4.680	4.530	4.540	4.540	11,347,510
2024-01-05	4.800	4.810	4.630	4.670	4.670	14,413,700
2024-01-04	4.740	4.810	4.710	4.780	4.780	15,594,100
2024-01-03	4.720	4.810	4.670	4.740	4.740	21,953,612
2024-01-02	4.470	4.870	4.440	4.740	4.740	33,214,588
2023-12-29	4.410	4.480	4.380	4.450	4.450	8,218,057
2023-12-28	4.340	4.430	4.260	4.410	4.410	9,293,900
2023-12-27	4.300	4.340	4.220	4.330	4.330	7,862,001
2023-12-26	4.330	4.350	4.260	4.280	4.280	9,713,000
2023-12-25	4.400	4.430	4.290	4.330	4.330	10,549,900
2023-12-22	4.450	4.480	4.380	4.400	4.400	12,208,000
2023-12-21	4.420	4.460	4.340	4.450	4.450	13,988,401
2023-12-20	4.530	4.570	4.440	4.450	4.450	10,628,800
2023-12-19	4.600	4.600	4.490	4.530	4.530	11,566,400
2023-12-18	4.660	4.700	4.560	4.590	4.590	12,719,377
2023-12-15	4.750	4.760	4.640	4.670	4.670	12,071,600
2023-12-14	4.690	4.810	4.660	4.730	4.730	18,772,900
2023-12-13	4.680	4.750	4.630	4.680	4.680	16,056,800
2023-12-12	4.580	4.680	4.580	4.670	4.670	17,788,405
2023-12-11	4.500	4.600	4.460	4.590	4.590	26,557,784
2023-12-08	4.710	4.740	4.500	4.530	4.530	41,719,309
2023-12-07	4.700	5.040	4.600	4.720	4.720	53,302,934
2023-12-06	4.570	4.750	4.560	4.690	4.690	17,851,800
2023-12-05	4.620	4.640	4.570	4.580	4.580	7,499,300
2023-12-04	4.630	4.650	4.590	4.620	4.620	6,283,346
2023-12-01	4.630	4.670	4.560	4.630	4.630	8,592,100
2023-11-30	4.650	4.670	4.560	4.630	4.630	10,597,500
2023-11-29	4.670	4.720	4.620	4.660	4.660	9,443,300
2023-11-28	4.700	4.700	4.610	4.680	4.680	11,833,160
2023-11-27	4.550	4.690	4.550	4.670	4.670	15,472,162
2023-11-24	4.650	4.650	4.530	4.560	4.560	7,335,800
2023-11-23	4.540	4.640	4.530	4.620	4.620	10,778,696
2023-11-22	4.580	4.590	4.530	4.530	4.530	7,880,700
2023-11-21	4.600	4.630	4.550	4.560	4.560	9,964,192
2023-11-20	4.650	4.710	4.580	4.600	4.600	11,774,901
2023-11-17	4.580	4.670	4.570	4.650	4.650	10,701,485
2023-11-16	4.580	4.650	4.560	4.600	4.600	12,023,200
2023-11-15	4.490	4.600	4.480	4.590	4.590	15,810,020
2023-11-14	4.480	4.490	4.430	4.480	4.480	7,876,501
2023-11-13	4.400	4.490	4.400	4.480	4.480	11,011,502
2023-11-10	4.420	4.420	4.350	4.390	4.390	7,197,200
2023-11-09	4.430	4.490	4.380	4.420	4.420	11,042,792
2023-11-08	4.500	4.510	4.390	4.430	4.430	10,360,500
2023-11-07	4.430	4.500	4.420	4.490	4.490	12,487,800
2023-11-06	4.470	4.480	4.380	4.430	4.430	10,994,600
2023-11-03	4.400	4.470	4.400	4.450	4.450	7,285,200
2023-11-02	4.370	4.460	4.350	4.400	4.400	11,029,100

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.