Qingdao Doublestar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.370 | 3.390 | 3.310 | 3.310 | 3.302 | 4,420,950 |
| 2022-05-10 | 3.300 | 3.470 | 3.200 | 3.370 | 3.361 | 5,807,500 |
| 2022-05-09 | 3.200 | 3.400 | 3.180 | 3.330 | 3.322 | 5,266,863 |
| 2022-05-06 | 3.140 | 3.210 | 3.120 | 3.180 | 3.172 | 3,507,200 |
| 2022-05-05 | 3.290 | 3.290 | 3.170 | 3.200 | 3.192 | 5,086,582 |
| 2022-04-29 | 3.080 | 3.240 | 3.080 | 3.220 | 3.212 | 5,105,401 |
| 2022-04-28 | 3.200 | 3.240 | 3.090 | 3.110 | 3.102 | 4,733,200 |
| 2022-04-27 | 3.150 | 3.230 | 3.050 | 3.220 | 3.212 | 5,880,758 |
| 2022-04-26 | 3.410 | 3.430 | 3.210 | 3.210 | 3.202 | 5,058,000 |
| 2022-04-25 | 3.660 | 3.670 | 3.350 | 3.400 | 3.391 | 7,853,200 |
| 2022-04-22 | 3.710 | 3.750 | 3.650 | 3.680 | 3.671 | 3,371,211 |
| 2022-04-21 | 3.850 | 3.900 | 3.740 | 3.750 | 3.740 | 4,985,521 |
| 2022-04-20 | 3.890 | 3.940 | 3.860 | 3.890 | 3.880 | 4,338,147 |
| 2022-04-19 | 3.810 | 3.890 | 3.780 | 3.880 | 3.870 | 4,272,846 |
| 2022-04-18 | 3.810 | 3.820 | 3.700 | 3.820 | 3.810 | 2,166,400 |
| 2022-04-15 | 3.830 | 3.890 | 3.790 | 3.800 | 3.790 | 4,668,546 |
| 2022-04-14 | 3.820 | 3.870 | 3.820 | 3.840 | 3.830 | 2,488,546 |
| 2022-04-13 | 3.890 | 3.890 | 3.800 | 3.820 | 3.810 | 2,531,101 |
| 2022-04-12 | 3.780 | 3.870 | 3.750 | 3.870 | 3.860 | 3,458,501 |
| 2022-04-11 | 3.830 | 3.870 | 3.770 | 3.810 | 3.800 | 2,744,400 |
| 2022-04-08 | 3.870 | 3.920 | 3.820 | 3.860 | 3.850 | 3,234,400 |
| 2022-04-07 | 3.970 | 4.000 | 3.890 | 3.910 | 3.900 | 4,762,270 |
| 2022-04-06 | 3.890 | 3.960 | 3.870 | 3.940 | 3.930 | 4,024,900 |
| 2022-04-01 | 3.860 | 3.890 | 3.840 | 3.870 | 3.860 | 2,283,400 |
| 2022-03-31 | 3.860 | 3.910 | 3.830 | 3.880 | 3.870 | 2,999,770 |
| 2022-03-30 | 3.820 | 3.870 | 3.820 | 3.860 | 3.850 | 2,474,903 |
| 2022-03-29 | 3.880 | 3.900 | 3.810 | 3.820 | 3.810 | 2,725,300 |
| 2022-03-28 | 3.850 | 3.900 | 3.810 | 3.870 | 3.860 | 3,210,826 |
| 2022-03-25 | 3.810 | 3.940 | 3.780 | 3.870 | 3.860 | 6,748,356 |
| 2022-03-24 | 3.830 | 3.850 | 3.790 | 3.800 | 3.790 | 2,963,400 |
| 2022-03-23 | 3.890 | 3.890 | 3.840 | 3.840 | 3.830 | 2,442,500 |
| 2022-03-22 | 3.830 | 3.880 | 3.760 | 3.840 | 3.830 | 2,706,686 |
| 2022-03-21 | 3.770 | 3.890 | 3.710 | 3.830 | 3.820 | 5,646,273 |
| 2022-03-18 | 3.700 | 3.780 | 3.670 | 3.770 | 3.760 | 3,488,100 |
| 2022-03-17 | 3.730 | 3.760 | 3.690 | 3.720 | 3.711 | 4,000,010 |
| 2022-03-16 | 3.650 | 3.710 | 3.560 | 3.700 | 3.691 | 4,566,300 |
| 2022-03-15 | 3.780 | 3.780 | 3.600 | 3.620 | 3.611 | 6,729,700 |
| 2022-03-14 | 3.840 | 3.850 | 3.780 | 3.790 | 3.780 | 3,145,700 |
| 2022-03-11 | 3.820 | 3.880 | 3.740 | 3.870 | 3.860 | 4,826,199 |
| 2022-03-10 | 3.840 | 3.870 | 3.830 | 3.830 | 3.820 | 4,009,601 |
| 2022-03-09 | 3.920 | 3.940 | 3.680 | 3.790 | 3.780 | 7,477,730 |
| 2022-03-08 | 3.980 | 3.990 | 3.870 | 3.890 | 3.880 | 5,003,900 |
| 2022-03-07 | 4.030 | 4.040 | 3.960 | 3.970 | 3.960 | 3,710,100 |
| 2022-03-04 | 4.070 | 4.080 | 4.000 | 4.020 | 4.010 | 4,522,500 |
| 2022-03-03 | 4.080 | 4.110 | 4.050 | 4.070 | 4.060 | 5,352,500 |
| 2022-03-02 | 4.030 | 4.120 | 4.010 | 4.080 | 4.070 | 6,211,300 |
| 2022-03-01 | 3.940 | 4.250 | 3.940 | 4.060 | 4.050 | 15,850,060 |
| 2022-02-28 | 3.990 | 3.990 | 3.900 | 3.930 | 3.920 | 3,264,733 |
| 2022-02-25 | 3.940 | 4.020 | 3.940 | 3.980 | 3.970 | 3,501,664 |
| 2022-02-24 | 4.040 | 4.040 | 3.860 | 3.940 | 3.930 | 7,166,300 |
| 2022-02-23 | 4.030 | 4.060 | 4.010 | 4.030 | 4.020 | 3,627,308 |
| 2022-02-22 | 4.060 | 4.070 | 4.010 | 4.020 | 4.010 | 3,426,200 |
| 2022-02-21 | 4.040 | 4.080 | 4.020 | 4.070 | 4.060 | 3,246,600 |
| 2022-02-18 | 4.000 | 4.030 | 3.940 | 4.020 | 4.010 | 4,301,312 |
| 2022-02-17 | 4.040 | 4.050 | 3.990 | 4.010 | 4.000 | 4,297,800 |
| 2022-02-16 | 4.030 | 4.060 | 4.020 | 4.040 | 4.030 | 2,854,100 |
| 2022-02-15 | 4.060 | 4.090 | 4.020 | 4.030 | 4.020 | 3,145,812 |
| 2022-02-14 | 4.000 | 4.060 | 3.990 | 4.040 | 4.030 | 2,279,840 |
| 2022-02-11 | 4.040 | 4.080 | 4.010 | 4.030 | 4.020 | 3,745,473 |
| 2022-02-10 | 4.080 | 4.080 | 4.010 | 4.040 | 4.030 | 3,397,367 |
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.