Qingdao Doublestar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.170	4.190	4.080	4.130	4.130	5,690,000
2023-05-04	4.050	4.180	4.030	4.170	4.170	9,851,349
2023-04-28	4.000	4.070	3.990	4.050	4.050	5,833,599
2023-04-27	3.970	4.040	3.940	4.010	4.010	5,142,000
2023-04-26	3.960	3.990	3.910	3.970	3.970	4,969,100
2023-04-25	3.990	4.000	3.900	3.960	3.960	6,557,383
2023-04-24	3.930	4.020	3.880	3.980	3.980	6,732,089
2023-04-21	4.070	4.100	3.980	3.980	3.980	6,304,400
2023-04-20	4.130	4.140	4.030	4.050	4.050	6,434,233
2023-04-19	4.130	4.160	4.080	4.130	4.130	6,320,784
2023-04-18	4.190	4.220	4.110	4.130	4.130	6,672,200
2023-04-17	4.140	4.200	4.130	4.190	4.190	6,564,531
2023-04-14	4.140	4.160	4.110	4.140	4.140	5,079,626
2023-04-13	4.170	4.180	4.110	4.120	4.120	5,456,633
2023-04-12	4.140	4.180	4.140	4.180	4.180	5,631,204
2023-04-11	4.140	4.160	4.100	4.140	4.140	5,892,400
2023-04-10	4.220	4.240	4.120	4.140	4.140	8,640,101
2023-04-07	4.220	4.230	4.190	4.230	4.230	5,129,804
2023-04-06	4.230	4.260	4.180	4.200	4.200	6,212,584
2023-04-04	4.320	4.320	4.230	4.260	4.260	9,492,381
2023-04-03	4.350	4.360	4.300	4.310	4.310	6,990,900
2023-03-31	4.290	4.350	4.250	4.340	4.340	6,885,301
2023-03-30	4.360	4.360	4.260	4.270	4.270	8,745,400
2023-03-29	4.390	4.420	4.330	4.340	4.340	8,923,802
2023-03-28	4.470	4.480	4.400	4.410	4.410	7,005,697
2023-03-27	4.440	4.490	4.420	4.470	4.470	9,071,600
2023-03-24	4.460	4.510	4.440	4.460	4.460	9,970,100
2023-03-23	4.430	4.460	4.390	4.450	4.450	7,237,000
2023-03-22	4.460	4.490	4.410	4.450	4.450	8,666,600
2023-03-21	4.350	4.480	4.330	4.470	4.470	13,687,200
2023-03-20	4.370	4.400	4.300	4.330	4.330	9,790,800
2023-03-17	4.370	4.400	4.330	4.360	4.360	9,695,200
2023-03-16	4.430	4.450	4.310	4.320	4.320	12,807,237
2023-03-15	4.330	4.510	4.330	4.460	4.460	17,651,000
2023-03-14	4.430	4.450	4.250	4.300	4.300	15,508,300
2023-03-13	4.380	4.520	4.380	4.430	4.430	13,373,502
2023-03-10	4.630	4.630	4.440	4.440	4.440	26,508,320
2023-03-09	4.810	4.880	4.670	4.680	4.680	22,905,048
2023-03-08	4.710	4.930	4.620	4.800	4.800	31,674,400
2023-03-07	4.800	5.150	4.680	4.870	4.870	52,963,596
2023-03-06	4.700	4.850	4.670	4.800	4.800	28,840,200
2023-03-03	4.670	4.710	4.650	4.670	4.670	14,971,600
2023-03-02	4.770	4.790	4.660	4.670	4.670	19,476,200
2023-03-01	4.710	4.880	4.650	4.770	4.770	28,396,600
2023-02-28	4.760	4.770	4.640	4.720	4.720	19,572,300
2023-02-27	4.760	4.790	4.720	4.750	4.750	13,883,300
2023-02-24	4.800	4.820	4.720	4.760	4.760	18,207,340
2023-02-23	4.880	4.880	4.780	4.830	4.830	33,218,800
2023-02-22	4.820	4.920	4.790	4.900	4.900	42,355,100
2023-02-21	4.870	4.960	4.800	4.890	4.890	50,996,500
2023-02-20	4.960	5.000	4.740	4.890	4.890	69,720,120
2023-02-17	4.620	5.040	4.610	5.040	5.040	41,563,048
2023-02-16	4.810	4.820	4.550	4.580	4.580	31,909,600
2023-02-15	4.840	4.880	4.730	4.770	4.770	35,554,600
2023-02-14	5.150	5.170	4.750	4.830	4.830	80,157,321
2023-02-13	4.500	4.940	4.500	4.940	4.940	56,794,822
2023-02-10	4.470	4.540	4.440	4.490	4.490	8,714,201
2023-02-09	4.470	4.530	4.460	4.490	4.490	10,673,900
2023-02-08	4.530	4.580	4.460	4.480	4.480	13,460,887
2023-02-07	4.580	4.580	4.500	4.530	4.530	12,518,393

← NewerPage 15 of 21 · 1,212 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.