Qingdao Doublestar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	4.700	4.710	4.510	4.510	4.510	27,524,300
2025-04-25	4.590	4.830	4.560	4.630	4.630	49,566,894
2025-04-24	4.520	4.540	4.380	4.390	4.390	17,181,077
2025-04-23	4.550	4.640	4.530	4.530	4.530	14,385,295
2025-04-22	4.460	4.610	4.460	4.550	4.550	20,126,500
2025-04-21	4.450	4.520	4.430	4.470	4.470	13,770,029
2025-04-18	4.460	4.470	4.380	4.450	4.450	14,232,195
2025-04-17	4.440	4.540	4.410	4.460	4.460	17,159,900
2025-04-16	4.680	4.710	4.370	4.480	4.480	33,696,300
2025-04-15	4.770	4.820	4.600	4.660	4.660	27,719,250
2025-04-14	4.750	4.850	4.720	4.780	4.780	39,174,040
2025-04-11	4.780	4.970	4.710	4.710	4.710	49,511,433
2025-04-10	4.830	5.050	4.800	4.820	4.820	72,744,086
2025-04-09	4.740	4.950	4.500	4.820	4.820	93,367,199
2025-04-08	4.370	5.150	4.370	5.000	5.000	104,735,021
2025-04-07	5.000	5.280	4.680	4.740	4.740	121,495,481
2025-04-03	4.360	4.800	4.310	4.800	4.800	28,079,139
2025-04-02	4.360	4.430	4.310	4.360	4.360	8,229,783
2025-04-01	4.290	4.430	4.290	4.350	4.350	9,513,100
2025-03-31	4.430	4.440	4.230	4.280	4.280	13,427,800
2025-03-28	4.500	4.590	4.410	4.450	4.450	15,539,302
2025-03-27	4.590	4.660	4.500	4.500	4.500	13,866,691
2025-03-26	4.450	4.630	4.430	4.620	4.620	16,267,713
2025-03-25	4.530	4.570	4.430	4.450	4.450	13,651,517
2025-03-24	4.720	4.750	4.460	4.550	4.550	17,202,600
2025-03-21	4.820	4.840	4.700	4.750	4.750	13,523,441
2025-03-20	4.760	4.860	4.740	4.830	4.830	15,603,201
2025-03-19	4.750	4.790	4.710	4.760	4.760	10,220,801
2025-03-18	4.750	4.770	4.700	4.750	4.750	9,486,400
2025-03-17	4.700	4.800	4.660	4.740	4.740	14,048,200
2025-03-14	4.620	4.710	4.580	4.690	4.690	14,148,801
2025-03-13	4.720	4.740	4.580	4.640	4.640	17,426,800
2025-03-12	4.730	4.820	4.690	4.740	4.740	22,734,900
2025-03-11	4.560	4.750	4.530	4.670	4.670	18,943,201
2025-03-10	4.600	4.650	4.570	4.630	4.630	21,089,067
2025-03-07	4.730	4.750	4.550	4.560	4.560	48,347,600
2025-03-06	4.620	5.080	4.610	4.840	4.840	69,732,725
2025-03-05	4.580	4.630	4.520	4.620	4.620	11,481,600
2025-03-04	4.500	4.650	4.480	4.590	4.590	10,605,900
2025-03-03	4.590	4.610	4.500	4.520	4.520	10,790,100
2025-02-28	4.580	4.670	4.500	4.550	4.550	15,404,751
2025-02-27	4.580	4.610	4.480	4.600	4.600	14,039,815
2025-02-26	4.470	4.570	4.470	4.560	4.560	11,740,501
2025-02-25	4.430	4.530	4.380	4.470	4.470	12,986,200
2025-02-24	4.360	4.480	4.330	4.450	4.450	15,025,904
2025-02-21	4.410	4.450	4.330	4.370	4.370	14,529,400
2025-02-20	4.430	4.450	4.390	4.430	4.430	8,435,100
2025-02-19	4.370	4.450	4.370	4.420	4.420	7,780,500
2025-02-18	4.550	4.570	4.370	4.380	4.380	9,876,200
2025-02-17	4.480	4.570	4.480	4.550	4.550	12,333,841
2025-02-14	4.480	4.520	4.440	4.460	4.460	9,506,900
2025-02-13	4.510	4.540	4.470	4.480	4.480	7,847,441
2025-02-12	4.480	4.520	4.460	4.520	4.520	9,918,600
2025-02-11	4.560	4.590	4.470	4.510	4.510	11,267,715
2025-02-10	4.580	4.600	4.470	4.590	4.590	14,549,300
2025-02-07	4.420	4.480	4.380	4.450	4.450	11,149,900
2025-02-06	4.340	4.420	4.290	4.410	4.410	11,626,311
2025-02-05	4.310	4.350	4.270	4.340	4.340	9,227,014
2025-01-27	4.290	4.410	4.230	4.270	4.270	11,209,941
2025-01-24	4.290	4.290	4.230	4.260	4.260	7,000,514

← NewerPage 7 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.