Qingdao Doublestar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.220 | 4.460 | 4.220 | 4.460 | 4.460 | 14,617,800 |
| 2026-07-22 | 4.340 | 4.420 | 4.260 | 4.280 | 4.280 | 14,337,765 |
| 2026-07-21 | 4.480 | 4.490 | 4.320 | 4.390 | 4.390 | 17,432,848 |
| 2026-07-20 | 4.440 | 4.570 | 4.400 | 4.480 | 4.480 | 19,944,951 |
| 2026-07-17 | 4.550 | 4.640 | 4.410 | 4.450 | 4.450 | 17,964,699 |
| 2026-07-16 | 4.470 | 4.570 | 4.430 | 4.550 | 4.550 | 14,526,700 |
| 2026-07-15 | 4.440 | 4.580 | 4.420 | 4.500 | 4.500 | 18,366,500 |
| 2026-07-14 | 4.210 | 4.390 | 4.210 | 4.390 | 4.390 | 13,054,177 |
| 2026-07-13 | 4.370 | 4.370 | 4.170 | 4.250 | 4.250 | 13,963,600 |
| 2026-07-10 | 4.230 | 4.430 | 4.210 | 4.380 | 4.380 | 15,470,938 |
| 2026-07-09 | 4.220 | 4.280 | 4.160 | 4.250 | 4.250 | 12,497,520 |
| 2026-07-08 | 4.210 | 4.250 | 4.150 | 4.250 | 4.250 | 11,402,215 |
| 2026-07-07 | 4.360 | 4.360 | 4.180 | 4.220 | 4.220 | 10,903,801 |
| 2026-07-06 | 4.450 | 4.450 | 4.320 | 4.340 | 4.340 | 12,816,400 |
| 2026-07-03 | 4.340 | 4.460 | 4.330 | 4.410 | 4.410 | 15,528,600 |
| 2026-07-02 | 4.300 | 4.420 | 4.290 | 4.320 | 4.320 | 12,795,800 |
| 2026-07-01 | 4.220 | 4.380 | 4.200 | 4.320 | 4.320 | 15,983,500 |
| 2026-06-30 | 4.250 | 4.280 | 4.190 | 4.220 | 4.220 | 11,638,900 |
| 2026-06-29 | 4.320 | 4.320 | 4.120 | 4.260 | 4.260 | 17,597,500 |
| 2026-06-26 | 4.400 | 4.400 | 4.310 | 4.310 | 4.310 | 16,256,600 |
| 2026-06-25 | 4.460 | 4.480 | 4.370 | 4.400 | 4.400 | 12,797,310 |
| 2026-06-24 | 4.630 | 4.640 | 4.450 | 4.470 | 4.470 | 12,407,939 |
| 2026-06-23 | 4.610 | 4.740 | 4.610 | 4.620 | 4.620 | 14,540,902 |
| 2026-06-22 | 4.630 | 4.640 | 4.450 | 4.620 | 4.620 | 16,304,200 |
| 2026-06-18 | 4.750 | 4.830 | 4.630 | 4.670 | 4.670 | 15,356,200 |
| 2026-06-17 | 4.780 | 4.880 | 4.720 | 4.740 | 4.740 | 11,908,800 |
| 2026-06-16 | 4.810 | 4.820 | 4.730 | 4.760 | 4.760 | 11,100,900 |
| 2026-06-15 | 4.810 | 4.940 | 4.800 | 4.860 | 4.860 | 14,653,240 |
| 2026-06-12 | 4.850 | 4.880 | 4.740 | 4.810 | 4.810 | 13,474,140 |
| 2026-06-11 | 4.790 | 4.880 | 4.770 | 4.800 | 4.800 | 10,953,900 |
| 2026-06-10 | 4.910 | 5.020 | 4.790 | 4.870 | 4.870 | 15,420,660 |
| 2026-06-09 | 5.010 | 5.070 | 4.830 | 4.940 | 4.940 | 18,814,904 |
| 2026-06-08 | 4.980 | 5.310 | 4.900 | 4.980 | 4.980 | 27,962,199 |
| 2026-06-05 | 5.160 | 5.500 | 5.090 | 5.100 | 5.100 | 40,743,500 |
| 2026-06-04 | 5.110 | 5.170 | 4.970 | 5.030 | 5.030 | 10,801,100 |
| 2026-06-03 | 5.110 | 5.180 | 5.090 | 5.160 | 5.160 | 11,704,100 |
| 2026-06-02 | 5.150 | 5.170 | 5.030 | 5.130 | 5.130 | 11,956,120 |
| 2026-06-01 | 5.050 | 5.190 | 5.010 | 5.160 | 5.160 | 12,156,040 |
| 2026-05-29 | 5.220 | 5.280 | 5.030 | 5.070 | 5.070 | 13,874,760 |
| 2026-05-28 | 5.180 | 5.260 | 5.090 | 5.200 | 5.200 | 12,646,200 |
| 2026-05-27 | 5.420 | 5.440 | 5.110 | 5.160 | 5.160 | 20,387,500 |
| 2026-05-26 | 5.420 | 5.490 | 5.360 | 5.440 | 5.440 | 11,964,300 |
| 2026-05-25 | 5.540 | 5.620 | 5.420 | 5.470 | 5.470 | 15,096,500 |
| 2026-05-22 | 5.460 | 5.560 | 5.410 | 5.550 | 5.550 | 14,175,700 |
| 2026-05-21 | 5.800 | 5.800 | 5.440 | 5.450 | 5.450 | 25,836,461 |
| 2026-05-20 | 5.680 | 5.810 | 5.650 | 5.810 | 5.810 | 18,653,881 |
| 2026-05-19 | 5.700 | 5.770 | 5.610 | 5.700 | 5.700 | 10,640,700 |
| 2026-05-18 | 5.640 | 5.810 | 5.550 | 5.700 | 5.700 | 19,466,961 |
| 2026-05-15 | 5.690 | 5.780 | 5.640 | 5.690 | 5.690 | 13,302,200 |
| 2026-05-14 | 5.900 | 5.910 | 5.670 | 5.670 | 5.670 | 12,456,400 |
| 2026-05-13 | 5.820 | 5.930 | 5.790 | 5.890 | 5.890 | 14,118,200 |
| 2026-05-12 | 5.840 | 5.920 | 5.790 | 5.820 | 5.820 | 13,806,000 |
| 2026-05-11 | 5.930 | 5.960 | 5.820 | 5.830 | 5.830 | 15,423,270 |
| 2026-05-08 | 5.800 | 6.060 | 5.720 | 5.920 | 5.920 | 22,147,689 |
| 2026-05-07 | 6.000 | 6.000 | 5.820 | 5.820 | 5.820 | 21,374,211 |
| 2026-05-06 | 6.000 | 6.080 | 5.900 | 6.010 | 6.010 | 28,790,150 |
| 2026-04-30 | 5.920 | 6.220 | 5.880 | 5.960 | 5.960 | 41,496,801 |
| 2026-04-29 | 5.530 | 5.940 | 5.530 | 5.760 | 5.760 | 52,459,500 |
| 2026-04-28 | 5.320 | 5.440 | 5.300 | 5.400 | 5.400 | 14,377,150 |
| 2026-04-27 | 5.280 | 5.350 | 5.220 | 5.340 | 5.340 | 12,709,900 |
← NewerPage 2 of 2 · 120 trading days
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.