Qingdao Doublestar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.030	4.120	4.030	4.080	4.070	4,284,326
2022-02-08	3.950	4.090	3.940	4.060	4.050	5,560,000
2022-02-07	3.950	3.990	3.890	3.970	3.960	4,670,200
2022-01-28	3.950	3.970	3.900	3.950	3.940	2,877,800
2022-01-27	3.990	4.030	3.900	3.910	3.900	4,336,700
2022-01-26	3.910	4.010	3.910	3.970	3.960	3,726,000
2022-01-25	4.080	4.080	3.910	3.910	3.900	6,109,251
2022-01-24	4.120	4.140	4.060	4.080	4.070	3,192,870
2022-01-21	4.160	4.190	4.100	4.120	4.110	4,670,601
2022-01-20	4.200	4.240	4.150	4.160	4.149	4,222,845
2022-01-19	4.210	4.280	4.180	4.230	4.219	5,330,544
2022-01-18	4.340	4.370	4.200	4.230	4.219	8,501,955
2022-01-17	4.290	4.380	4.280	4.340	4.329	4,193,700
2022-01-14	4.400	4.450	4.270	4.290	4.279	9,392,800
2022-01-13	4.430	4.500	4.400	4.430	4.419	7,157,892
2022-01-12	4.430	4.440	4.370	4.430	4.419	7,800,501
2022-01-11	4.400	4.430	4.360	4.420	4.409	6,488,827
2022-01-10	4.320	4.410	4.310	4.400	4.389	6,263,197
2022-01-07	4.470	4.470	4.330	4.330	4.319	9,114,500
2022-01-06	4.280	4.500	4.270	4.430	4.419	15,055,509
2022-01-05	4.360	4.390	4.270	4.290	4.279	7,226,767
2022-01-04	4.290	4.410	4.280	4.380	4.369	9,830,013
2021-12-31	4.260	4.300	4.240	4.260	4.249	5,023,466
2021-12-30	4.290	4.350	4.270	4.290	4.279	6,355,301
2021-12-29	4.250	4.420	4.200	4.330	4.319	10,661,069
2021-12-28	4.190	4.320	4.170	4.260	4.249	6,790,539
2021-12-27	4.220	4.280	4.180	4.200	4.189	8,332,153
2021-12-24	4.430	4.460	4.250	4.250	4.239	10,365,900
2021-12-23	4.440	4.460	4.380	4.390	4.379	14,749,989
2021-12-22	4.500	4.600	4.390	4.400	4.389	22,535,617
2021-12-21	4.400	4.430	4.300	4.380	4.369	12,202,700
2021-12-20	4.290	4.420	4.280	4.400	4.389	18,474,464
2021-12-17	4.290	4.420	4.270	4.310	4.299	16,816,123
2021-12-16	4.250	4.300	4.210	4.270	4.259	14,285,256
2021-12-15	4.200	4.350	4.170	4.240	4.229	18,126,800
2021-12-14	4.250	4.290	4.190	4.220	4.209	17,500,865
2021-12-13	4.380	4.400	4.240	4.260	4.249	30,742,375
2021-12-10	4.390	4.690	4.330	4.420	4.409	47,701,560
2021-12-09	4.900	5.090	4.500	4.530	4.518	73,639,045
2021-12-08	4.740	4.740	4.740	4.740	4.728	13,215,427
2021-12-07	4.190	4.310	4.090	4.310	4.299	12,134,698
2021-12-06	4.010	4.020	3.920	3.920	3.910	3,278,500
2021-12-03	4.020	4.030	3.960	4.010	4.000	3,742,350
2021-12-02	4.090	4.100	3.970	4.020	4.010	5,915,000
2021-12-01	3.910	4.100	3.880	4.030	4.020	8,146,543
2021-11-30	3.880	3.950	3.860	3.910	3.900	4,189,734
2021-11-29	3.840	3.870	3.830	3.850	3.840	2,884,000
2021-11-26	3.930	3.940	3.860	3.880	3.870	3,651,551
2021-11-25	3.910	3.920	3.880	3.920	3.910	3,884,276
2021-11-24	3.940	3.940	3.870	3.900	3.890	4,456,400
2021-11-23	3.930	3.950	3.910	3.920	3.910	3,603,000
2021-11-22	3.980	4.010	3.870	3.930	3.920	7,500,000
2021-11-19	4.040	4.040	3.970	4.000	3.990	3,860,400
2021-11-18	4.090	4.090	4.000	4.000	3.990	4,358,602
2021-11-17	4.050	4.100	4.020	4.060	4.050	6,821,024
2021-11-16	4.040	4.200	4.030	4.060	4.050	4,830,176
2021-11-15	4.120	4.230	4.060	4.090	4.080	7,996,801
2021-11-12	3.980	4.150	3.980	4.140	4.129	15,237,868
2021-11-11	3.910	4.020	3.890	3.980	3.970	9,590,173
2021-11-10	3.770	3.940	3.750	3.910	3.900	14,310,950

← NewerPage 20 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.