Qingdao Doublestar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.160 | 6.190 | 6.100 | 6.180 | 6.180 | 12,562,700 |
| 2026-01-20 | 6.220 | 6.280 | 6.140 | 6.170 | 6.170 | 13,020,900 |
| 2026-01-19 | 6.110 | 6.310 | 6.110 | 6.250 | 6.250 | 17,414,811 |
| 2026-01-16 | 6.160 | 6.160 | 6.060 | 6.150 | 6.150 | 15,450,441 |
| 2026-01-15 | 6.180 | 6.190 | 6.060 | 6.080 | 6.080 | 16,482,107 |
| 2026-01-14 | 6.170 | 6.330 | 6.130 | 6.200 | 6.200 | 23,132,543 |
| 2026-01-13 | 6.320 | 6.340 | 6.150 | 6.170 | 6.170 | 28,866,654 |
| 2026-01-12 | 6.400 | 6.440 | 6.300 | 6.350 | 6.350 | 20,897,600 |
| 2026-01-09 | 6.460 | 6.510 | 6.340 | 6.390 | 6.390 | 22,273,144 |
| 2026-01-08 | 6.250 | 6.540 | 6.230 | 6.510 | 6.510 | 29,554,840 |
| 2026-01-07 | 6.340 | 6.350 | 6.230 | 6.240 | 6.240 | 22,344,000 |
| 2026-01-06 | 6.300 | 6.390 | 6.270 | 6.340 | 6.340 | 27,589,352 |
| 2026-01-05 | 6.640 | 6.690 | 6.370 | 6.400 | 6.400 | 42,164,606 |
| 2025-12-31 | 6.780 | 6.900 | 6.420 | 6.620 | 6.620 | 46,158,041 |
| 2025-12-30 | 6.580 | 6.740 | 6.460 | 6.480 | 6.480 | 21,512,906 |
| 2025-12-29 | 6.420 | 6.660 | 6.350 | 6.580 | 6.580 | 29,965,447 |
| 2025-12-26 | 6.430 | 6.440 | 6.340 | 6.390 | 6.390 | 16,291,600 |
| 2025-12-25 | 6.280 | 6.430 | 6.250 | 6.430 | 6.430 | 21,105,114 |
| 2025-12-24 | 6.040 | 6.410 | 6.000 | 6.280 | 6.280 | 29,629,510 |
| 2025-12-23 | 6.080 | 6.090 | 5.960 | 5.980 | 5.980 | 13,642,362 |
| 2025-12-22 | 6.050 | 6.130 | 5.990 | 6.050 | 6.050 | 14,178,500 |
| 2025-12-19 | 5.930 | 6.030 | 5.900 | 6.010 | 6.010 | 15,429,301 |
| 2025-12-18 | 5.880 | 6.000 | 5.840 | 5.890 | 5.890 | 15,863,384 |
| 2025-12-17 | 5.960 | 6.050 | 5.740 | 5.890 | 5.890 | 24,062,000 |
| 2025-12-16 | 6.260 | 6.280 | 5.960 | 5.980 | 5.980 | 29,670,000 |
| 2025-12-15 | 6.250 | 6.340 | 6.200 | 6.290 | 6.290 | 21,509,971 |
| 2025-12-12 | 6.320 | 6.490 | 6.240 | 6.310 | 6.310 | 45,334,801 |
| 2025-12-11 | 6.810 | 7.150 | 6.350 | 6.580 | 6.580 | 97,600,082 |
| 2025-12-10 | 6.400 | 6.540 | 6.380 | 6.520 | 6.520 | 18,333,000 |
| 2025-12-09 | 6.400 | 6.500 | 6.350 | 6.450 | 6.450 | 18,671,059 |
| 2025-12-08 | 6.450 | 6.490 | 6.390 | 6.420 | 6.420 | 21,447,201 |
| 2025-12-05 | 6.140 | 6.480 | 6.100 | 6.470 | 6.470 | 34,717,003 |
| 2025-12-04 | 6.210 | 6.250 | 6.080 | 6.160 | 6.160 | 18,422,100 |
| 2025-12-03 | 6.300 | 6.310 | 6.190 | 6.210 | 6.210 | 21,738,500 |
| 2025-12-02 | 6.210 | 6.350 | 6.120 | 6.290 | 6.290 | 27,125,099 |
| 2025-12-01 | 6.410 | 6.440 | 6.190 | 6.220 | 6.220 | 32,083,400 |
| 2025-11-28 | 6.340 | 6.460 | 6.270 | 6.460 | 6.460 | 23,151,900 |
| 2025-11-27 | 6.400 | 6.460 | 6.330 | 6.340 | 6.340 | 20,965,500 |
| 2025-11-26 | 6.490 | 6.580 | 6.390 | 6.430 | 6.430 | 27,219,842 |
| 2025-11-25 | 6.430 | 6.470 | 6.360 | 6.400 | 6.400 | 20,071,700 |
| 2025-11-24 | 6.350 | 6.460 | 6.260 | 6.430 | 6.430 | 28,548,361 |
| 2025-11-21 | 6.630 | 6.690 | 6.330 | 6.340 | 6.340 | 34,098,938 |
| 2025-11-20 | 6.870 | 6.990 | 6.660 | 6.700 | 6.700 | 31,320,185 |
| 2025-11-19 | 6.980 | 7.050 | 6.790 | 6.880 | 6.880 | 34,249,679 |
| 2025-11-18 | 7.140 | 7.200 | 6.950 | 7.010 | 7.010 | 54,158,299 |
| 2025-11-17 | 7.180 | 7.460 | 7.100 | 7.160 | 7.160 | 67,047,521 |
| 2025-11-14 | 7.000 | 7.330 | 6.970 | 7.130 | 7.130 | 65,435,689 |
| 2025-11-13 | 6.880 | 7.130 | 6.820 | 7.050 | 7.050 | 58,541,695 |
| 2025-11-12 | 6.870 | 6.950 | 6.720 | 6.950 | 6.950 | 51,906,141 |
| 2025-11-11 | 6.730 | 7.170 | 6.700 | 6.910 | 6.910 | 82,923,366 |
| 2025-11-10 | 6.400 | 6.860 | 6.390 | 6.730 | 6.730 | 80,178,098 |
| 2025-11-07 | 6.440 | 6.490 | 6.360 | 6.390 | 6.390 | 42,793,346 |
| 2025-11-06 | 6.530 | 6.560 | 6.340 | 6.370 | 6.370 | 47,325,605 |
| 2025-11-05 | 6.440 | 6.610 | 6.390 | 6.590 | 6.590 | 64,604,790 |
| 2025-11-04 | 6.350 | 6.560 | 6.300 | 6.500 | 6.500 | 60,232,990 |
| 2025-11-03 | 6.390 | 6.610 | 6.250 | 6.490 | 6.490 | 85,828,468 |
| 2025-10-31 | 6.770 | 6.860 | 6.470 | 6.470 | 6.470 | 141,030,553 |
| 2025-10-30 | 6.820 | 7.500 | 6.500 | 7.190 | 7.190 | 175,816,896 |
| 2025-10-29 | 7.980 | 8.430 | 7.000 | 7.000 | 7.000 | 207,288,946 |
| 2025-10-28 | 7.600 | 7.660 | 7.310 | 7.660 | 7.660 | 53,463,126 |
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.