Qingdao Doublestar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.890 | 3.930 | 3.880 | 3.920 | 3.920 | 6,302,398 |
| 2022-11-03 | 3.860 | 3.920 | 3.850 | 3.870 | 3.870 | 5,111,500 |
| 2022-11-02 | 3.800 | 3.900 | 3.780 | 3.870 | 3.870 | 7,119,304 |
| 2022-11-01 | 3.750 | 3.800 | 3.740 | 3.800 | 3.800 | 4,416,700 |
| 2022-10-31 | 3.670 | 3.770 | 3.660 | 3.730 | 3.730 | 5,441,904 |
| 2022-10-28 | 3.890 | 3.900 | 3.680 | 3.700 | 3.700 | 7,911,600 |
| 2022-10-27 | 3.870 | 3.930 | 3.860 | 3.890 | 3.890 | 7,106,500 |
| 2022-10-26 | 3.880 | 3.910 | 3.830 | 3.860 | 3.860 | 7,615,564 |
| 2022-10-25 | 3.760 | 3.880 | 3.720 | 3.860 | 3.860 | 8,215,594 |
| 2022-10-24 | 3.860 | 3.890 | 3.760 | 3.770 | 3.770 | 6,912,400 |
| 2022-10-21 | 3.870 | 3.890 | 3.820 | 3.840 | 3.840 | 5,056,923 |
| 2022-10-20 | 3.860 | 3.890 | 3.790 | 3.840 | 3.840 | 6,677,341 |
| 2022-10-19 | 3.900 | 3.940 | 3.860 | 3.880 | 3.880 | 5,970,010 |
| 2022-10-18 | 3.910 | 3.950 | 3.890 | 3.910 | 3.910 | 5,971,192 |
| 2022-10-17 | 3.810 | 3.920 | 3.800 | 3.920 | 3.920 | 7,233,001 |
| 2022-10-14 | 3.830 | 3.850 | 3.770 | 3.840 | 3.840 | 7,925,500 |
| 2022-10-13 | 3.750 | 3.800 | 3.720 | 3.780 | 3.780 | 6,174,595 |
| 2022-10-12 | 3.680 | 3.770 | 3.620 | 3.770 | 3.770 | 6,159,810 |
| 2022-10-11 | 3.680 | 3.700 | 3.590 | 3.690 | 3.690 | 5,697,910 |
| 2022-10-10 | 3.740 | 3.770 | 3.630 | 3.640 | 3.640 | 6,999,000 |
| 2022-09-30 | 3.690 | 3.760 | 3.660 | 3.740 | 3.740 | 7,356,514 |
| 2022-09-29 | 3.830 | 3.850 | 3.670 | 3.720 | 3.720 | 10,803,790 |
| 2022-09-28 | 3.940 | 3.940 | 3.780 | 3.780 | 3.780 | 8,944,400 |
| 2022-09-27 | 3.880 | 3.980 | 3.870 | 3.950 | 3.950 | 7,010,878 |
| 2022-09-26 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 9,742,494 |
| 2022-09-23 | 4.150 | 4.170 | 4.000 | 4.000 | 4.000 | 9,331,700 |
| 2022-09-22 | 4.130 | 4.200 | 4.110 | 4.150 | 4.150 | 7,319,800 |
| 2022-09-21 | 4.180 | 4.180 | 4.090 | 4.160 | 4.160 | 8,970,300 |
| 2022-09-20 | 4.010 | 4.170 | 4.010 | 4.170 | 4.170 | 13,556,100 |
| 2022-09-19 | 4.040 | 4.040 | 3.930 | 3.990 | 3.990 | 9,736,062 |
| 2022-09-16 | 4.180 | 4.200 | 4.030 | 4.040 | 4.040 | 11,116,800 |
| 2022-09-15 | 4.310 | 4.370 | 4.110 | 4.170 | 4.170 | 15,544,918 |
| 2022-09-14 | 4.300 | 4.410 | 4.250 | 4.290 | 4.290 | 16,986,807 |
| 2022-09-13 | 4.320 | 4.470 | 4.260 | 4.390 | 4.390 | 19,734,680 |
| 2022-09-09 | 4.430 | 4.430 | 4.270 | 4.310 | 4.310 | 13,318,281 |
| 2022-09-08 | 4.480 | 4.480 | 4.350 | 4.370 | 4.370 | 13,703,400 |
| 2022-09-07 | 4.370 | 4.480 | 4.360 | 4.460 | 4.460 | 19,402,400 |
| 2022-09-06 | 4.350 | 4.430 | 4.330 | 4.400 | 4.400 | 18,064,609 |
| 2022-09-05 | 4.240 | 4.340 | 4.200 | 4.310 | 4.310 | 13,538,400 |
| 2022-09-02 | 4.090 | 4.240 | 4.090 | 4.230 | 4.230 | 13,358,006 |
| 2022-09-01 | 4.110 | 4.150 | 4.070 | 4.090 | 4.090 | 9,302,100 |
| 2022-08-31 | 4.160 | 4.200 | 4.060 | 4.070 | 4.070 | 13,287,481 |
| 2022-08-30 | 4.230 | 4.250 | 4.150 | 4.180 | 4.180 | 9,980,739 |
| 2022-08-29 | 4.080 | 4.220 | 4.030 | 4.210 | 4.210 | 11,733,374 |
| 2022-08-26 | 4.220 | 4.270 | 4.170 | 4.170 | 4.170 | 14,571,763 |
| 2022-08-25 | 4.300 | 4.320 | 4.160 | 4.220 | 4.220 | 20,435,106 |
| 2022-08-24 | 4.450 | 4.490 | 4.270 | 4.290 | 4.290 | 27,927,102 |
| 2022-08-23 | 4.380 | 4.520 | 4.360 | 4.440 | 4.440 | 24,922,960 |
| 2022-08-22 | 4.430 | 4.480 | 4.360 | 4.410 | 4.410 | 25,825,078 |
| 2022-08-19 | 4.650 | 4.680 | 4.470 | 4.510 | 4.510 | 48,501,902 |
| 2022-08-18 | 4.520 | 4.870 | 4.480 | 4.780 | 4.780 | 83,873,943 |
| 2022-08-17 | 4.290 | 4.560 | 4.280 | 4.520 | 4.520 | 68,203,717 |
| 2022-08-16 | 4.240 | 4.340 | 4.230 | 4.290 | 4.290 | 30,256,616 |
| 2022-08-15 | 4.200 | 4.290 | 4.170 | 4.260 | 4.260 | 34,688,105 |
| 2022-08-12 | 4.210 | 4.230 | 4.170 | 4.190 | 4.190 | 30,189,083 |
| 2022-08-11 | 4.240 | 4.250 | 4.190 | 4.200 | 4.200 | 37,177,496 |
| 2022-08-10 | 4.210 | 4.300 | 4.160 | 4.260 | 4.260 | 45,349,823 |
| 2022-08-09 | 4.290 | 4.340 | 4.200 | 4.240 | 4.240 | 60,798,390 |
| 2022-08-08 | 4.300 | 4.480 | 4.270 | 4.330 | 4.330 | 94,351,508 |
| 2022-08-05 | 5.150 | 5.240 | 4.520 | 4.540 | 4.540 | 148,454,719 |
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.