Qingdao Doublestar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.770 | 3.940 | 3.750 | 3.910 | 3.900 | 14,310,950 |
| 2021-11-09 | 3.740 | 3.780 | 3.720 | 3.770 | 3.760 | 2,960,101 |
| 2021-11-08 | 3.730 | 3.760 | 3.710 | 3.750 | 3.740 | 1,575,800 |
| 2021-11-05 | 3.740 | 3.740 | 3.700 | 3.710 | 3.701 | 1,454,900 |
| 2021-11-04 | 3.690 | 3.740 | 3.680 | 3.730 | 3.721 | 1,925,575 |
| 2021-11-03 | 3.680 | 3.710 | 3.650 | 3.690 | 3.681 | 1,837,750 |
| 2021-11-02 | 3.730 | 3.740 | 3.630 | 3.680 | 3.671 | 2,931,901 |
| 2021-11-01 | 3.690 | 3.750 | 3.690 | 3.730 | 3.721 | 2,058,900 |
| 2021-10-29 | 3.720 | 3.740 | 3.690 | 3.710 | 3.701 | 2,557,028 |
| 2021-10-28 | 3.680 | 3.720 | 3.650 | 3.720 | 3.711 | 3,759,734 |
| 2021-10-27 | 3.650 | 3.680 | 3.630 | 3.660 | 3.651 | 2,999,500 |
| 2021-10-26 | 3.660 | 3.660 | 3.630 | 3.650 | 3.641 | 1,791,900 |
| 2021-10-25 | 3.670 | 3.670 | 3.610 | 3.640 | 3.631 | 2,226,000 |
| 2021-10-22 | 3.700 | 3.710 | 3.660 | 3.670 | 3.661 | 2,167,500 |
| 2021-10-21 | 3.710 | 3.740 | 3.680 | 3.680 | 3.671 | 1,947,949 |
| 2021-10-20 | 3.710 | 3.730 | 3.690 | 3.710 | 3.701 | 1,967,362 |
| 2021-10-19 | 3.700 | 3.740 | 3.690 | 3.720 | 3.711 | 2,262,251 |
| 2021-10-18 | 3.660 | 3.730 | 3.640 | 3.720 | 3.711 | 2,689,872 |
| 2021-10-15 | 3.740 | 3.740 | 3.640 | 3.670 | 3.661 | 7,182,014 |
| 2021-10-14 | 3.790 | 3.840 | 3.760 | 3.810 | 3.800 | 2,507,762 |
← NewerPage 21 of 21 · 1,220 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.