Qingdao Doublestar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.650 | 6.960 | 6.640 | 6.960 | 6.960 | 75,378,612 |
| 2025-10-24 | 5.770 | 6.330 | 5.690 | 6.330 | 6.330 | 51,575,140 |
| 2025-10-23 | 5.890 | 5.930 | 5.670 | 5.750 | 5.750 | 35,546,917 |
| 2025-10-22 | 5.570 | 6.150 | 5.570 | 5.810 | 5.810 | 60,270,944 |
| 2025-10-21 | 5.450 | 5.600 | 5.390 | 5.600 | 5.600 | 22,296,822 |
| 2025-10-20 | 5.510 | 5.520 | 5.420 | 5.450 | 5.450 | 12,288,958 |
| 2025-10-17 | 5.550 | 5.580 | 5.400 | 5.430 | 5.430 | 20,488,400 |
| 2025-10-16 | 5.630 | 5.710 | 5.550 | 5.560 | 5.560 | 24,799,200 |
| 2025-10-15 | 5.650 | 5.680 | 5.560 | 5.630 | 5.630 | 25,822,899 |
| 2025-10-14 | 5.550 | 5.650 | 5.510 | 5.570 | 5.570 | 28,041,003 |
| 2025-10-13 | 5.320 | 5.600 | 5.280 | 5.530 | 5.530 | 25,144,820 |
| 2025-10-10 | 5.370 | 5.570 | 5.360 | 5.490 | 5.490 | 20,028,244 |
| 2025-10-09 | 5.360 | 5.440 | 5.270 | 5.410 | 5.410 | 17,049,606 |
| 2025-09-30 | 5.380 | 5.480 | 5.310 | 5.360 | 5.360 | 17,964,100 |
| 2025-09-29 | 5.510 | 5.530 | 5.350 | 5.380 | 5.380 | 20,362,800 |
| 2025-09-26 | 5.580 | 5.730 | 5.450 | 5.450 | 5.450 | 27,032,900 |
| 2025-09-25 | 5.530 | 5.630 | 5.460 | 5.540 | 5.540 | 26,976,500 |
| 2025-09-24 | 5.400 | 5.690 | 5.330 | 5.550 | 5.550 | 36,878,480 |
| 2025-09-23 | 5.360 | 5.460 | 5.160 | 5.430 | 5.430 | 24,977,998 |
| 2025-09-22 | 5.470 | 5.590 | 5.340 | 5.370 | 5.370 | 28,355,560 |
| 2025-09-19 | 5.210 | 5.740 | 5.120 | 5.460 | 5.460 | 44,490,532 |
| 2025-09-18 | 5.360 | 5.380 | 5.170 | 5.230 | 5.230 | 24,066,319 |
| 2025-09-17 | 5.370 | 5.450 | 5.260 | 5.410 | 5.410 | 24,636,374 |
| 2025-09-16 | 5.320 | 5.370 | 5.250 | 5.340 | 5.340 | 15,515,405 |
| 2025-09-15 | 5.440 | 5.460 | 5.310 | 5.310 | 5.310 | 18,544,572 |
| 2025-09-12 | 5.450 | 5.460 | 5.360 | 5.380 | 5.380 | 17,519,844 |
| 2025-09-11 | 5.440 | 5.450 | 5.360 | 5.450 | 5.450 | 19,633,801 |
| 2025-09-10 | 5.510 | 5.530 | 5.420 | 5.470 | 5.470 | 26,285,100 |
| 2025-09-09 | 5.380 | 5.680 | 5.340 | 5.580 | 5.580 | 46,347,472 |
| 2025-09-08 | 5.420 | 5.430 | 5.340 | 5.390 | 5.390 | 18,017,600 |
| 2025-09-05 | 5.360 | 5.420 | 5.300 | 5.420 | 5.420 | 22,291,132 |
| 2025-09-04 | 5.380 | 5.520 | 5.270 | 5.380 | 5.380 | 29,572,400 |
| 2025-09-03 | 5.650 | 5.650 | 5.340 | 5.420 | 5.420 | 38,872,703 |
| 2025-09-02 | 5.480 | 5.720 | 5.420 | 5.680 | 5.680 | 56,731,975 |
| 2025-09-01 | 5.600 | 5.600 | 5.450 | 5.510 | 5.510 | 51,691,899 |
| 2025-08-29 | 5.560 | 5.870 | 5.360 | 5.720 | 5.720 | 105,137,272 |
| 2025-08-28 | 5.150 | 5.500 | 5.150 | 5.500 | 5.500 | 63,391,786 |
| 2025-08-27 | 5.160 | 5.160 | 4.990 | 5.000 | 5.000 | 22,870,084 |
| 2025-08-26 | 5.080 | 5.180 | 5.080 | 5.160 | 5.160 | 20,070,402 |
| 2025-08-25 | 5.130 | 5.150 | 5.070 | 5.110 | 5.110 | 14,519,364 |
| 2025-08-22 | 5.130 | 5.150 | 5.080 | 5.130 | 5.130 | 15,901,900 |
| 2025-08-21 | 5.120 | 5.210 | 5.110 | 5.140 | 5.140 | 16,099,851 |
| 2025-08-20 | 5.040 | 5.150 | 5.020 | 5.150 | 5.150 | 23,495,022 |
| 2025-08-19 | 5.030 | 5.080 | 5.000 | 5.050 | 5.050 | 12,271,401 |
| 2025-08-18 | 5.030 | 5.120 | 5.020 | 5.050 | 5.050 | 18,972,000 |
| 2025-08-15 | 4.970 | 5.020 | 4.970 | 5.020 | 5.020 | 12,818,500 |
| 2025-08-14 | 5.170 | 5.200 | 4.970 | 4.970 | 4.970 | 26,888,307 |
| 2025-08-13 | 5.160 | 5.180 | 5.120 | 5.160 | 5.160 | 14,200,794 |
| 2025-08-12 | 5.130 | 5.170 | 5.110 | 5.150 | 5.150 | 14,315,653 |
| 2025-08-11 | 5.090 | 5.170 | 5.090 | 5.130 | 5.130 | 15,484,400 |
| 2025-08-08 | 5.080 | 5.100 | 5.000 | 5.100 | 5.100 | 12,315,387 |
| 2025-08-07 | 5.070 | 5.190 | 5.060 | 5.090 | 5.090 | 14,956,400 |
| 2025-08-06 | 5.090 | 5.110 | 5.030 | 5.060 | 5.060 | 10,072,200 |
| 2025-08-05 | 5.000 | 5.090 | 4.990 | 5.080 | 5.080 | 11,483,401 |
| 2025-08-04 | 4.930 | 5.000 | 4.910 | 5.000 | 5.000 | 7,271,328 |
| 2025-08-01 | 4.930 | 4.990 | 4.930 | 4.950 | 4.950 | 9,541,394 |
| 2025-07-31 | 5.050 | 5.080 | 4.920 | 4.940 | 4.940 | 15,430,030 |
| 2025-07-30 | 5.020 | 5.080 | 5.010 | 5.060 | 5.060 | 11,996,010 |
| 2025-07-29 | 5.090 | 5.100 | 5.000 | 5.030 | 5.030 | 13,818,553 |
| 2025-07-28 | 5.170 | 5.170 | 5.080 | 5.100 | 5.100 | 14,338,301 |
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.