Qingdao Doublestar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.340	5.430	5.270	5.290	5.290	11,128,430
2026-04-23	5.310	5.480	5.200	5.360	5.360	19,135,301
2026-04-22	5.270	5.350	5.270	5.340	5.340	8,134,800
2026-04-21	5.360	5.360	5.260	5.310	5.310	12,430,340
2026-04-20	5.380	5.400	5.320	5.360	5.360	10,203,300
2026-04-17	5.430	5.440	5.340	5.390	5.390	10,032,600
2026-04-16	5.380	5.460	5.350	5.440	5.440	11,286,100
2026-04-15	5.530	5.530	5.330	5.360	5.360	16,603,100
2026-04-14	5.560	5.640	5.470	5.520	5.520	13,947,320
2026-04-13	5.440	5.650	5.440	5.560	5.560	19,799,500
2026-04-10	5.410	5.570	5.370	5.460	5.460	15,589,870
2026-04-09	5.500	5.510	5.340	5.370	5.370	14,343,530
2026-04-08	5.450	5.540	5.420	5.520	5.520	14,242,800
2026-04-07	5.350	5.380	5.290	5.350	5.350	12,382,010
2026-04-03	5.470	5.490	5.270	5.340	5.340	18,186,789
2026-04-02	5.800	5.800	5.360	5.410	5.410	28,894,250
2026-04-01	5.900	5.910	5.770	5.800	5.800	15,188,330
2026-03-31	5.940	6.030	5.800	5.800	5.800	16,850,490
2026-03-30	5.800	5.990	5.700	5.940	5.940	19,696,699
2026-03-27	6.300	6.300	5.920	5.930	5.930	35,290,699
2026-03-26	6.120	6.200	6.060	6.120	6.120	11,080,900
2026-03-25	6.060	6.140	6.020	6.110	6.110	14,706,500
2026-03-24	5.950	6.040	5.800	6.040	6.040	15,469,500
2026-03-23	6.060	6.090	5.730	5.790	5.790	24,472,779
2026-03-20	6.380	6.400	6.130	6.160	6.160	16,155,100
2026-03-19	6.500	6.530	6.310	6.340	6.340	16,099,300
2026-03-18	6.510	6.580	6.450	6.570	6.570	13,085,980
2026-03-17	6.670	6.720	6.480	6.510	6.510	15,736,800
2026-03-16	6.740	6.800	6.570	6.620	6.620	17,280,430
2026-03-13	6.900	7.090	6.730	6.770	6.770	22,929,131
2026-03-12	6.790	7.020	6.710	6.910	6.910	25,588,961
2026-03-11	6.930	6.970	6.760	6.810	6.810	18,653,949
2026-03-10	6.810	6.930	6.770	6.890	6.890	16,783,100
2026-03-09	6.880	6.900	6.600	6.750	6.750	25,246,529
2026-03-06	6.750	7.080	6.720	6.980	6.980	22,610,080
2026-03-05	6.850	6.880	6.740	6.790	6.790	17,325,689
2026-03-04	6.710	6.760	6.560	6.730	6.730	20,887,150
2026-03-03	6.950	7.030	6.680	6.710	6.710	25,701,330
2026-03-02	7.100	7.110	6.810	6.880	6.880	35,137,113
2026-02-27	7.040	7.240	7.000	7.210	7.210	28,231,420
2026-02-26	7.040	7.220	7.000	7.100	7.100	26,352,020
2026-02-25	6.900	7.360	6.860	7.000	7.000	45,450,688
2026-02-24	6.730	6.870	6.640	6.840	6.840	30,401,789
2026-02-13	6.560	6.890	6.540	6.660	6.660	39,647,820
2026-02-12	6.690	6.720	6.520	6.530	6.530	27,073,400
2026-02-11	6.800	6.820	6.590	6.630	6.630	33,179,051
2026-02-10	6.790	6.940	6.650	6.820	6.820	38,309,621
2026-02-09	7.070	7.250	6.770	6.790	6.790	67,152,258
2026-02-06	7.380	7.640	6.840	6.870	6.870	69,062,258
2026-02-05	7.880	7.950	7.250	7.420	7.420	59,007,910
2026-02-04	7.300	8.100	7.250	7.880	7.880	77,646,078
2026-02-03	7.200	7.360	7.080	7.360	7.360	48,854,801
2026-02-02	6.830	7.620	6.820	7.330	7.330	70,945,938
2026-01-30	6.900	7.120	6.680	6.970	6.970	67,662,203
2026-01-29	6.630	6.880	6.590	6.790	6.790	77,923,516
2026-01-28	6.350	6.740	6.350	6.740	6.740	38,119,121
2026-01-27	6.200	6.250	6.060	6.130	6.130	18,364,221
2026-01-26	6.330	6.340	6.010	6.060	6.060	24,576,100
2026-01-23	6.250	6.330	6.180	6.330	6.330	17,366,400
2026-01-22	6.200	6.270	6.140	6.250	6.250	12,554,800

← NewerPage 3 of 21 · 1,219 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.