Qingdao Doublestar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.330	4.390	4.270	4.370	4.370	10,134,000
2023-10-31	4.420	4.480	4.300	4.330	4.330	12,614,810
2023-10-30	4.470	4.510	4.410	4.430	4.430	9,738,704
2023-10-27	4.390	4.480	4.380	4.470	4.470	11,703,501
2023-10-26	4.340	4.440	4.290	4.410	4.410	9,476,700
2023-10-25	4.250	4.370	4.240	4.330	4.330	8,108,801
2023-10-24	4.120	4.240	4.120	4.230	4.230	8,659,200
2023-10-23	4.170	4.220	4.060	4.100	4.100	6,589,500
2023-10-20	4.160	4.280	4.160	4.200	4.200	6,038,100
2023-10-19	4.300	4.300	4.180	4.200	4.200	7,103,200
2023-10-18	4.330	4.350	4.270	4.300	4.300	5,346,200
2023-10-17	4.390	4.400	4.310	4.330	4.330	5,812,300
2023-10-16	4.420	4.420	4.360	4.390	4.390	6,128,700
2023-10-13	4.410	4.470	4.380	4.390	4.390	7,776,800
2023-10-12	4.330	4.450	4.320	4.430	4.430	9,011,200
2023-10-11	4.390	4.440	4.320	4.330	4.330	8,449,700
2023-10-10	4.430	4.440	4.350	4.420	4.420	7,094,300
2023-10-09	4.380	4.480	4.370	4.430	4.430	9,901,300
2023-09-28	4.290	4.370	4.270	4.370	4.370	6,583,400
2023-09-27	4.310	4.320	4.250	4.270	4.270	5,250,700
2023-09-26	4.330	4.340	4.290	4.310	4.310	5,071,042
2023-09-25	4.360	4.430	4.310	4.340	4.340	6,435,400
2023-09-22	4.310	4.370	4.290	4.350	4.350	5,305,000
2023-09-21	4.390	4.400	4.300	4.320	4.320	5,945,100
2023-09-20	4.400	4.450	4.380	4.390	4.390	5,668,743
2023-09-19	4.440	4.480	4.390	4.430	4.430	6,745,344
2023-09-18	4.340	4.460	4.280	4.450	4.450	10,152,900
2023-09-15	4.310	4.340	4.290	4.330	4.330	5,500,100
2023-09-14	4.380	4.390	4.280	4.310	4.310	6,286,200
2023-09-13	4.440	4.450	4.330	4.370	4.370	5,810,100
2023-09-12	4.380	4.440	4.340	4.430	4.430	6,634,100
2023-09-11	4.280	4.400	4.250	4.390	4.390	6,663,100
2023-09-08	4.290	4.320	4.270	4.280	4.280	4,082,750
2023-09-07	4.370	4.390	4.280	4.280	4.280	5,743,100
2023-09-06	4.370	4.420	4.360	4.390	4.390	5,517,700
2023-09-05	4.430	4.440	4.360	4.380	4.380	5,322,600
2023-09-04	4.430	4.470	4.390	4.430	4.430	8,119,501
2023-09-01	4.390	4.420	4.320	4.400	4.400	9,262,100
2023-08-31	4.360	4.410	4.340	4.360	4.360	9,220,001
2023-08-30	4.300	4.400	4.270	4.360	4.360	12,218,201
2023-08-29	4.250	4.300	4.190	4.270	4.270	8,316,998
2023-08-28	4.280	4.380	4.160	4.200	4.200	10,398,000
2023-08-25	4.150	4.240	4.110	4.130	4.130	6,756,097
2023-08-24	4.160	4.220	4.100	4.180	4.180	6,154,397
2023-08-23	4.200	4.210	4.130	4.130	4.130	4,277,905
2023-08-22	4.260	4.270	4.150	4.220	4.220	5,455,501
2023-08-21	4.280	4.350	4.220	4.240	4.240	5,902,105
2023-08-18	4.290	4.360	4.260	4.290	4.290	6,135,900
2023-08-17	4.180	4.300	4.140	4.290	4.290	7,713,100
2023-08-16	4.260	4.260	4.170	4.190	4.190	4,544,901
2023-08-15	4.250	4.300	4.230	4.250	4.250	6,064,400
2023-08-14	4.180	4.260	4.130	4.250	4.250	8,043,367
2023-08-11	4.300	4.310	4.180	4.190	4.190	6,816,167
2023-08-10	4.300	4.330	4.250	4.290	4.290	6,326,711
2023-08-09	4.400	4.400	4.270	4.300	4.300	8,650,404
2023-08-08	4.440	4.470	4.390	4.400	4.400	6,195,250
2023-08-07	4.390	4.460	4.390	4.410	4.410	6,495,500
2023-08-04	4.470	4.500	4.400	4.410	4.410	7,125,151
2023-08-03	4.510	4.550	4.440	4.450	4.450	9,326,801
2023-08-02	4.480	4.570	4.460	4.560	4.560	11,266,100

← NewerPage 13 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.