Qingdao Doublestar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.900 | 5.920 | 5.000 | 5.020 | 5.020 | 191,426,919 |
| 2022-08-03 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 10,993,004 |
| 2022-08-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 18,893,308 |
| 2022-08-01 | 4.140 | 4.590 | 4.090 | 4.590 | 4.590 | 44,282,051 |
| 2022-07-29 | 4.200 | 4.230 | 4.110 | 4.170 | 4.170 | 20,140,350 |
| 2022-07-28 | 4.100 | 4.200 | 4.100 | 4.180 | 4.180 | 25,453,571 |
| 2022-07-27 | 4.040 | 4.150 | 4.040 | 4.100 | 4.100 | 14,459,896 |
| 2022-07-26 | 4.020 | 4.060 | 3.950 | 4.050 | 4.050 | 10,798,962 |
| 2022-07-25 | 4.010 | 4.070 | 3.970 | 4.000 | 4.000 | 10,080,028 |
| 2022-07-22 | 3.990 | 4.040 | 3.950 | 4.010 | 4.010 | 11,181,900 |
| 2022-07-21 | 3.990 | 4.000 | 3.940 | 3.980 | 3.980 | 10,215,683 |
| 2022-07-20 | 4.000 | 4.000 | 3.940 | 3.990 | 3.990 | 11,010,990 |
| 2022-07-19 | 3.900 | 4.000 | 3.860 | 3.960 | 3.960 | 16,647,400 |
| 2022-07-18 | 3.750 | 3.890 | 3.740 | 3.860 | 3.860 | 13,667,100 |
| 2022-07-15 | 3.810 | 3.850 | 3.720 | 3.720 | 3.720 | 17,496,700 |
| 2022-07-14 | 3.950 | 3.990 | 3.920 | 3.920 | 3.910 | 10,957,110 |
| 2022-07-13 | 3.870 | 3.960 | 3.850 | 3.960 | 3.950 | 12,063,188 |
| 2022-07-12 | 3.890 | 3.910 | 3.850 | 3.870 | 3.860 | 8,087,900 |
| 2022-07-11 | 3.930 | 3.940 | 3.860 | 3.910 | 3.900 | 8,918,100 |
| 2022-07-08 | 3.950 | 3.950 | 3.900 | 3.910 | 3.900 | 9,257,200 |
| 2022-07-07 | 3.880 | 3.980 | 3.860 | 3.950 | 3.940 | 15,612,820 |
| 2022-07-06 | 3.930 | 3.930 | 3.860 | 3.870 | 3.860 | 11,135,201 |
| 2022-07-05 | 3.970 | 3.980 | 3.850 | 3.930 | 3.920 | 21,234,115 |
| 2022-07-04 | 4.000 | 4.010 | 3.930 | 3.960 | 3.950 | 14,918,625 |
| 2022-07-01 | 4.040 | 4.060 | 3.980 | 3.990 | 3.980 | 14,762,310 |
| 2022-06-30 | 4.050 | 4.080 | 4.030 | 4.040 | 4.030 | 15,278,505 |
| 2022-06-29 | 4.140 | 4.170 | 4.050 | 4.060 | 4.050 | 24,031,115 |
| 2022-06-28 | 4.080 | 4.140 | 4.050 | 4.140 | 4.129 | 25,981,942 |
| 2022-06-27 | 4.100 | 4.120 | 4.060 | 4.070 | 4.060 | 21,137,983 |
| 2022-06-24 | 4.170 | 4.180 | 4.090 | 4.100 | 4.090 | 30,959,989 |
| 2022-06-23 | 4.050 | 4.250 | 4.030 | 4.190 | 4.179 | 44,127,476 |
| 2022-06-22 | 4.100 | 4.140 | 4.050 | 4.050 | 4.040 | 21,442,276 |
| 2022-06-21 | 4.160 | 4.190 | 4.050 | 4.100 | 4.090 | 30,162,580 |
| 2022-06-20 | 4.110 | 4.300 | 4.060 | 4.220 | 4.209 | 49,948,532 |
| 2022-06-17 | 4.060 | 4.140 | 4.030 | 4.100 | 4.090 | 40,272,675 |
| 2022-06-16 | 4.180 | 4.280 | 4.080 | 4.110 | 4.100 | 59,000,787 |
| 2022-06-15 | 4.300 | 4.530 | 4.200 | 4.260 | 4.249 | 68,132,014 |
| 2022-06-14 | 4.490 | 4.490 | 4.280 | 4.350 | 4.339 | 69,963,054 |
| 2022-06-13 | 4.680 | 4.790 | 4.410 | 4.590 | 4.578 | 92,519,880 |
| 2022-06-10 | 4.730 | 5.420 | 4.730 | 4.890 | 4.878 | 130,655,831 |
| 2022-06-09 | 5.850 | 6.050 | 5.260 | 5.260 | 5.247 | 152,286,400 |
| 2022-06-08 | 5.200 | 5.840 | 4.780 | 5.840 | 5.825 | 199,415,684 |
| 2022-06-07 | 4.370 | 5.310 | 4.350 | 5.310 | 5.297 | 124,320,527 |
| 2022-06-06 | 4.570 | 4.830 | 4.440 | 4.830 | 4.818 | 121,296,986 |
| 2022-06-02 | 3.910 | 4.390 | 3.870 | 4.390 | 4.379 | 25,157,536 |
| 2022-06-01 | 3.990 | 4.090 | 3.880 | 3.990 | 3.980 | 43,881,302 |
| 2022-05-31 | 4.300 | 4.500 | 4.010 | 4.190 | 4.179 | 71,788,874 |
| 2022-05-30 | 4.460 | 4.460 | 4.460 | 4.460 | 4.449 | 30,443,180 |
| 2022-05-27 | 3.730 | 4.050 | 3.660 | 4.050 | 4.040 | 24,473,594 |
| 2022-05-26 | 3.660 | 3.700 | 3.620 | 3.680 | 3.671 | 2,838,025 |
| 2022-05-25 | 3.600 | 3.690 | 3.550 | 3.670 | 3.661 | 4,177,401 |
| 2022-05-24 | 3.730 | 3.760 | 3.550 | 3.550 | 3.541 | 4,456,200 |
| 2022-05-23 | 3.630 | 3.720 | 3.620 | 3.700 | 3.691 | 4,805,501 |
| 2022-05-20 | 3.590 | 3.690 | 3.560 | 3.650 | 3.641 | 5,487,201 |
| 2022-05-19 | 3.530 | 3.580 | 3.480 | 3.580 | 3.571 | 3,653,432 |
| 2022-05-18 | 3.490 | 3.580 | 3.440 | 3.530 | 3.521 | 5,225,800 |
| 2022-05-17 | 3.440 | 3.490 | 3.400 | 3.460 | 3.451 | 4,359,900 |
| 2022-05-16 | 3.450 | 3.530 | 3.410 | 3.480 | 3.471 | 4,849,800 |
| 2022-05-13 | 3.410 | 3.470 | 3.380 | 3.430 | 3.421 | 4,490,376 |
| 2022-05-12 | 3.270 | 3.440 | 3.270 | 3.380 | 3.371 | 4,577,258 |
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.