Qingdao Doublestar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.550	4.600	4.510	4.570	4.570	18,935,596
2023-02-03	4.580	4.640	4.510	4.540	4.540	24,588,192
2023-02-02	4.570	4.770	4.520	4.580	4.580	63,530,118
2023-02-01	4.240	4.660	4.230	4.660	4.660	46,773,916
2023-01-31	4.190	4.250	4.170	4.240	4.240	10,583,543
2023-01-30	4.100	4.220	4.090	4.210	4.210	15,466,466
2023-01-20	4.010	4.060	4.000	4.060	4.060	7,123,100
2023-01-19	4.020	4.020	3.990	4.000	4.000	5,904,100
2023-01-18	4.020	4.020	3.990	4.000	4.000	6,165,091
2023-01-17	4.010	4.030	3.970	4.020	4.020	8,870,200
2023-01-16	4.140	4.150	3.970	4.010	4.010	25,694,093
2023-01-13	4.250	4.280	4.110	4.140	4.140	14,020,531
2023-01-12	4.240	4.320	4.230	4.240	4.240	9,248,500
2023-01-11	4.420	4.440	4.240	4.240	4.240	16,233,252
2023-01-10	4.310	4.540	4.310	4.410	4.410	26,130,796
2023-01-09	4.340	4.550	4.300	4.480	4.480	30,668,194
2023-01-06	4.320	4.380	4.290	4.300	4.300	10,738,036
2023-01-05	4.270	4.350	4.220	4.330	4.330	15,614,700
2023-01-04	4.270	4.280	4.220	4.260	4.260	9,035,062
2023-01-03	4.190	4.280	4.160	4.270	4.270	9,332,900
2022-12-30	4.160	4.240	4.150	4.190	4.190	7,459,600
2022-12-29	4.190	4.250	4.140	4.140	4.140	9,065,501
2022-12-28	4.290	4.340	4.160	4.210	4.210	12,376,000
2022-12-27	4.260	4.380	4.230	4.350	4.350	17,385,800
2022-12-26	4.140	4.260	4.120	4.250	4.250	11,952,385
2022-12-23	4.160	4.250	4.110	4.160	4.160	14,171,485
2022-12-22	4.210	4.440	4.210	4.230	4.230	22,509,500
2022-12-21	4.170	4.400	4.080	4.240	4.240	21,475,300
2022-12-20	4.160	4.210	4.080	4.180	4.180	9,178,200
2022-12-19	4.240	4.320	4.120	4.160	4.160	12,380,000
2022-12-16	4.350	4.380	4.250	4.270	4.270	13,809,847
2022-12-15	4.320	4.440	4.320	4.390	4.390	14,649,147
2022-12-14	4.330	4.380	4.300	4.340	4.340	11,614,200
2022-12-13	4.320	4.450	4.310	4.330	4.330	16,180,121
2022-12-12	4.380	4.410	4.310	4.330	4.330	15,306,386
2022-12-09	4.340	4.420	4.340	4.380	4.380	16,256,100
2022-12-08	4.440	4.470	4.350	4.370	4.370	21,005,567
2022-12-07	4.410	4.600	4.290	4.490	4.490	43,912,666
2022-12-06	4.460	4.530	4.400	4.450	4.450	36,541,002
2022-12-05	4.400	4.790	4.320	4.580	4.580	62,481,242
2022-12-02	4.600	4.750	4.290	4.400	4.400	76,534,738
2022-12-01	4.140	4.520	4.100	4.520	4.520	22,494,492
2022-11-30	4.040	4.140	4.030	4.110	4.110	11,094,000
2022-11-29	4.020	4.050	3.970	4.040	4.040	6,695,146
2022-11-28	3.990	4.010	3.900	3.980	3.980	7,711,100
2022-11-25	4.030	4.090	4.010	4.010	4.010	6,298,900
2022-11-24	4.100	4.120	4.010	4.030	4.030	8,789,711
2022-11-23	3.990	4.090	3.990	4.080	4.080	9,313,499
2022-11-22	4.060	4.100	4.000	4.020	4.020	6,233,000
2022-11-21	4.010	4.060	3.960	4.040	4.040	6,842,703
2022-11-18	4.080	4.100	3.980	4.000	4.000	7,235,310
2022-11-17	4.120	4.120	4.050	4.080	4.080	5,229,200
2022-11-16	4.090	4.120	4.070	4.100	4.100	6,306,718
2022-11-15	4.050	4.100	4.040	4.090	4.090	6,525,225
2022-11-14	4.090	4.120	4.020	4.040	4.040	10,292,225
2022-11-11	4.140	4.220	4.090	4.100	4.100	11,674,088
2022-11-10	4.030	4.170	3.990	4.120	4.120	12,027,401
2022-11-09	4.010	4.050	3.990	4.030	4.030	5,754,026
2022-11-08	3.990	4.020	3.940	4.020	4.020	6,887,058
2022-11-07	3.910	4.020	3.910	3.990	3.990	9,409,900

← NewerPage 16 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.