Qingdao Doublestar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.120 | 5.170 | 5.070 | 5.170 | 5.170 | 17,028,105 |
| 2025-07-24 | 5.110 | 5.160 | 5.100 | 5.130 | 5.130 | 15,458,201 |
| 2025-07-23 | 5.120 | 5.270 | 5.060 | 5.110 | 5.110 | 27,054,001 |
| 2025-07-22 | 5.100 | 5.150 | 5.040 | 5.140 | 5.140 | 18,727,561 |
| 2025-07-21 | 5.010 | 5.110 | 5.000 | 5.100 | 5.100 | 15,945,903 |
| 2025-07-18 | 4.990 | 5.030 | 4.960 | 4.990 | 4.990 | 9,703,501 |
| 2025-07-17 | 4.980 | 5.040 | 4.940 | 4.990 | 4.990 | 13,275,711 |
| 2025-07-16 | 4.950 | 5.000 | 4.920 | 4.980 | 4.980 | 9,192,593 |
| 2025-07-15 | 5.050 | 5.050 | 4.910 | 4.940 | 4.940 | 18,929,517 |
| 2025-07-14 | 5.080 | 5.150 | 5.050 | 5.080 | 5.080 | 10,771,511 |
| 2025-07-11 | 5.060 | 5.110 | 5.040 | 5.080 | 5.080 | 12,140,011 |
| 2025-07-10 | 5.030 | 5.060 | 5.010 | 5.060 | 5.060 | 10,387,701 |
| 2025-07-09 | 5.100 | 5.100 | 5.030 | 5.030 | 5.030 | 13,839,000 |
| 2025-07-08 | 5.090 | 5.180 | 5.060 | 5.100 | 5.100 | 16,196,616 |
| 2025-07-07 | 4.990 | 5.090 | 4.970 | 5.060 | 5.060 | 11,535,300 |
| 2025-07-04 | 5.050 | 5.120 | 5.000 | 5.010 | 5.010 | 16,374,800 |
| 2025-07-03 | 5.110 | 5.130 | 5.050 | 5.060 | 5.060 | 15,755,600 |
| 2025-07-02 | 5.080 | 5.160 | 5.000 | 5.120 | 5.120 | 23,216,135 |
| 2025-07-01 | 5.300 | 5.310 | 5.120 | 5.160 | 5.160 | 29,663,993 |
| 2025-06-30 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 19,528,301 |
| 2025-06-27 | 5.220 | 5.390 | 5.180 | 5.350 | 5.350 | 35,546,000 |
| 2025-06-26 | 5.040 | 5.420 | 5.040 | 5.210 | 5.210 | 42,127,882 |
| 2025-06-25 | 5.040 | 5.080 | 5.010 | 5.060 | 5.060 | 18,035,051 |
| 2025-06-24 | 5.040 | 5.080 | 5.010 | 5.060 | 5.060 | 20,617,460 |
| 2025-06-23 | 4.930 | 5.070 | 4.910 | 5.040 | 5.040 | 15,840,321 |
| 2025-06-20 | 4.920 | 5.040 | 4.880 | 4.980 | 4.980 | 20,196,667 |
| 2025-06-19 | 4.960 | 5.140 | 4.910 | 4.960 | 4.960 | 34,289,931 |
| 2025-06-18 | 5.020 | 5.050 | 4.920 | 4.960 | 4.960 | 20,942,037 |
| 2025-06-17 | 5.110 | 5.130 | 4.960 | 5.020 | 5.020 | 29,639,004 |
| 2025-06-16 | 5.150 | 5.190 | 5.060 | 5.080 | 5.080 | 27,407,272 |
| 2025-06-13 | 5.450 | 5.450 | 5.100 | 5.130 | 5.130 | 47,222,700 |
| 2025-06-12 | 5.460 | 5.500 | 5.350 | 5.470 | 5.470 | 41,487,903 |
| 2025-06-11 | 5.680 | 5.720 | 5.490 | 5.500 | 5.500 | 64,190,430 |
| 2025-06-10 | 5.610 | 6.070 | 5.560 | 5.800 | 5.800 | 98,419,436 |
| 2025-06-09 | 5.560 | 6.090 | 5.410 | 5.700 | 5.700 | 121,720,867 |
| 2025-06-06 | 5.090 | 5.610 | 5.030 | 5.610 | 5.610 | 85,873,079 |
| 2025-06-05 | 5.190 | 5.250 | 5.060 | 5.100 | 5.100 | 51,616,900 |
| 2025-06-04 | 5.400 | 5.560 | 5.130 | 5.190 | 5.190 | 100,989,582 |
| 2025-06-03 | 4.710 | 5.210 | 4.710 | 5.210 | 5.210 | 50,797,526 |
| 2025-05-30 | 4.870 | 4.900 | 4.730 | 4.740 | 4.740 | 15,110,701 |
| 2025-05-29 | 4.800 | 4.920 | 4.790 | 4.890 | 4.890 | 14,476,900 |
| 2025-05-28 | 4.890 | 4.920 | 4.790 | 4.810 | 4.810 | 11,629,200 |
| 2025-05-27 | 4.800 | 4.900 | 4.750 | 4.890 | 4.890 | 14,683,451 |
| 2025-05-26 | 4.750 | 4.860 | 4.740 | 4.810 | 4.810 | 13,273,451 |
| 2025-05-23 | 4.860 | 4.860 | 4.760 | 4.770 | 4.770 | 15,636,300 |
| 2025-05-22 | 4.860 | 4.890 | 4.790 | 4.790 | 4.790 | 15,262,963 |
| 2025-05-21 | 4.940 | 4.970 | 4.820 | 4.900 | 4.900 | 26,212,000 |
| 2025-05-20 | 4.860 | 5.140 | 4.860 | 4.980 | 4.980 | 46,162,300 |
| 2025-05-19 | 4.700 | 4.840 | 4.620 | 4.830 | 4.830 | 29,246,814 |
| 2025-05-16 | 4.750 | 4.850 | 4.750 | 4.850 | 4.850 | 12,868,209 |
| 2025-05-15 | 4.820 | 4.820 | 4.730 | 4.780 | 4.780 | 8,710,866 |
| 2025-05-14 | 4.800 | 4.830 | 4.740 | 4.810 | 4.810 | 13,247,800 |
| 2025-05-13 | 4.890 | 4.930 | 4.770 | 4.800 | 4.800 | 17,701,610 |
| 2025-05-12 | 4.810 | 4.970 | 4.810 | 4.880 | 4.880 | 23,965,401 |
| 2025-05-09 | 4.760 | 4.800 | 4.710 | 4.790 | 4.790 | 19,603,310 |
| 2025-05-08 | 4.600 | 4.760 | 4.580 | 4.760 | 4.760 | 23,427,931 |
| 2025-05-07 | 4.610 | 4.650 | 4.580 | 4.620 | 4.620 | 16,984,609 |
| 2025-05-06 | 4.500 | 4.590 | 4.500 | 4.580 | 4.580 | 16,205,300 |
| 2025-04-30 | 4.420 | 4.640 | 4.420 | 4.490 | 4.490 | 20,948,822 |
| 2025-04-29 | 4.490 | 4.510 | 4.410 | 4.430 | 4.430 | 18,532,977 |
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.