Qingdao Doublestar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.520	4.540	4.450	4.490	4.490	7,543,700
2023-07-31	4.420	4.540	4.410	4.520	4.520	10,923,909
2023-07-28	4.360	4.440	4.310	4.410	4.410	8,501,800
2023-07-27	4.420	4.450	4.360	4.360	4.360	9,596,500
2023-07-26	4.470	4.480	4.350	4.370	4.370	8,303,300
2023-07-25	4.440	4.470	4.410	4.460	4.460	8,410,732
2023-07-24	4.410	4.490	4.390	4.400	4.400	7,586,100
2023-07-21	4.410	4.440	4.370	4.390	4.390	7,552,800
2023-07-20	4.450	4.500	4.400	4.410	4.410	6,875,801
2023-07-19	4.490	4.510	4.410	4.440	4.440	6,767,800
2023-07-18	4.430	4.530	4.380	4.490	4.490	8,799,178
2023-07-17	4.380	4.430	4.350	4.420	4.420	8,504,800
2023-07-14	4.440	4.450	4.380	4.420	4.420	9,500,700
2023-07-13	4.490	4.510	4.380	4.430	4.430	18,384,110
2023-07-12	4.480	4.620	4.440	4.490	4.490	17,098,300
2023-07-11	4.390	4.500	4.390	4.480	4.480	14,070,200
2023-07-10	4.440	4.480	4.350	4.370	4.370	8,429,900
2023-07-07	4.400	4.450	4.380	4.380	4.380	7,098,401
2023-07-06	4.390	4.410	4.360	4.390	4.390	6,567,501
2023-07-05	4.400	4.450	4.380	4.400	4.400	10,336,300
2023-07-04	4.330	4.450	4.310	4.430	4.430	13,245,900
2023-07-03	4.280	4.350	4.270	4.330	4.330	9,557,400
2023-06-30	4.250	4.290	4.240	4.270	4.270	6,733,700
2023-06-29	4.210	4.250	4.180	4.240	4.240	5,423,000
2023-06-28	4.180	4.220	4.100	4.210	4.210	6,201,400
2023-06-27	4.050	4.180	4.030	4.180	4.180	7,862,633
2023-06-26	4.080	4.170	4.040	4.040	4.040	7,327,805
2023-06-21	4.150	4.200	4.090	4.110	4.110	6,204,100
2023-06-20	4.180	4.180	4.120	4.120	4.120	4,183,800
2023-06-19	4.210	4.230	4.150	4.160	4.160	5,552,900
2023-06-16	4.220	4.240	4.180	4.210	4.210	5,431,501
2023-06-15	4.250	4.250	4.180	4.200	4.200	4,892,700
2023-06-14	4.230	4.250	4.160	4.230	4.230	7,840,840
2023-06-13	4.180	4.250	4.160	4.210	4.210	8,014,844
2023-06-12	4.050	4.200	4.030	4.180	4.180	11,480,700
2023-06-09	4.010	4.080	3.970	4.060	4.060	6,517,700
2023-06-08	4.040	4.040	3.970	4.000	4.000	5,732,800
2023-06-07	4.120	4.120	4.000	4.010	4.010	7,711,001
2023-06-06	4.260	4.270	4.070	4.090	4.090	12,261,600
2023-06-05	4.180	4.300	4.160	4.280	4.280	8,153,700
2023-06-02	4.140	4.200	4.140	4.160	4.160	4,759,100
2023-06-01	4.110	4.200	4.090	4.160	4.160	7,268,000
2023-05-31	4.100	4.160	4.100	4.110	4.110	4,824,400
2023-05-30	4.060	4.110	4.050	4.090	4.090	4,489,301
2023-05-29	4.190	4.200	4.080	4.090	4.090	4,686,201
2023-05-26	4.160	4.200	4.090	4.190	4.190	4,856,800
2023-05-25	4.110	4.170	4.100	4.150	4.150	4,721,383
2023-05-24	4.210	4.230	4.140	4.150	4.150	5,903,752
2023-05-23	4.250	4.270	4.200	4.220	4.220	5,359,401
2023-05-22	4.220	4.250	4.190	4.240	4.240	4,463,000
2023-05-19	4.250	4.280	4.210	4.250	4.250	5,960,803
2023-05-18	4.300	4.310	4.240	4.270	4.270	7,606,773
2023-05-17	4.210	4.310	4.130	4.310	4.310	14,799,999
2023-05-16	4.280	4.490	4.220	4.240	4.240	25,316,430
2023-05-15	4.240	4.260	4.110	4.190	4.190	5,641,811
2023-05-12	4.250	4.300	4.210	4.220	4.220	7,605,740
2023-05-11	4.200	4.300	4.160	4.260	4.260	9,999,766
2023-05-10	4.140	4.200	4.100	4.180	4.180	6,185,300
2023-05-09	4.120	4.190	4.120	4.140	4.140	7,886,438
2023-05-08	4.110	4.170	4.110	4.130	4.130	4,697,700

← NewerPage 14 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.