Qingdao Doublestar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.330 | 4.410 | 4.260 | 4.260 | 4.260 | 11,935,900 |
| 2025-01-22 | 4.310 | 4.330 | 4.230 | 4.280 | 4.280 | 11,984,400 |
| 2025-01-21 | 4.450 | 4.470 | 4.340 | 4.370 | 4.370 | 8,489,700 |
| 2025-01-20 | 4.430 | 4.480 | 4.350 | 4.450 | 4.450 | 8,409,331 |
| 2025-01-17 | 4.380 | 4.430 | 4.340 | 4.410 | 4.410 | 8,032,931 |
| 2025-01-16 | 4.440 | 4.460 | 4.380 | 4.420 | 4.420 | 9,729,301 |
| 2025-01-15 | 4.440 | 4.440 | 4.330 | 4.360 | 4.360 | 8,010,900 |
| 2025-01-14 | 4.210 | 4.360 | 4.210 | 4.360 | 4.360 | 11,371,150 |
| 2025-01-13 | 4.060 | 4.210 | 4.050 | 4.190 | 4.190 | 9,837,600 |
| 2025-01-10 | 4.300 | 4.330 | 4.140 | 4.140 | 4.140 | 10,474,700 |
| 2025-01-09 | 4.290 | 4.360 | 4.280 | 4.320 | 4.320 | 10,222,400 |
| 2025-01-08 | 4.280 | 4.350 | 4.140 | 4.330 | 4.330 | 13,761,800 |
| 2025-01-07 | 4.180 | 4.290 | 4.170 | 4.270 | 4.270 | 11,377,800 |
| 2025-01-06 | 4.200 | 4.230 | 4.050 | 4.180 | 4.180 | 10,992,800 |
| 2025-01-03 | 4.430 | 4.430 | 4.200 | 4.210 | 4.210 | 14,128,800 |
| 2025-01-02 | 4.430 | 4.530 | 4.370 | 4.400 | 4.400 | 11,444,016 |
| 2024-12-31 | 4.530 | 4.590 | 4.420 | 4.440 | 4.440 | 11,012,219 |
| 2024-12-30 | 4.670 | 4.720 | 4.500 | 4.530 | 4.530 | 15,953,376 |
| 2024-12-27 | 4.620 | 4.770 | 4.600 | 4.720 | 4.720 | 12,034,669 |
| 2024-12-26 | 4.600 | 4.670 | 4.580 | 4.590 | 4.590 | 8,981,400 |
| 2024-12-25 | 4.700 | 4.720 | 4.500 | 4.600 | 4.600 | 13,177,701 |
| 2024-12-24 | 4.720 | 4.830 | 4.630 | 4.720 | 4.720 | 13,829,257 |
| 2024-12-23 | 5.020 | 5.060 | 4.690 | 4.690 | 4.690 | 29,066,807 |
| 2024-12-20 | 4.900 | 5.150 | 4.880 | 5.070 | 5.070 | 23,051,911 |
| 2024-12-19 | 4.880 | 4.940 | 4.800 | 4.840 | 4.840 | 11,041,000 |
| 2024-12-18 | 4.910 | 4.970 | 4.760 | 4.900 | 4.900 | 10,922,151 |
| 2024-12-17 | 5.120 | 5.120 | 4.880 | 4.900 | 4.900 | 15,545,611 |
| 2024-12-16 | 5.220 | 5.250 | 5.050 | 5.090 | 5.090 | 14,995,401 |
| 2024-12-13 | 5.250 | 5.340 | 5.170 | 5.190 | 5.190 | 18,902,771 |
| 2024-12-12 | 5.270 | 5.290 | 5.170 | 5.280 | 5.280 | 16,874,930 |
| 2024-12-11 | 5.160 | 5.290 | 5.130 | 5.270 | 5.270 | 17,510,912 |
| 2024-12-10 | 5.320 | 5.360 | 5.170 | 5.180 | 5.180 | 18,064,601 |
| 2024-12-09 | 5.290 | 5.350 | 5.170 | 5.220 | 5.220 | 17,205,700 |
| 2024-12-06 | 5.190 | 5.350 | 5.190 | 5.340 | 5.340 | 22,389,011 |
| 2024-12-05 | 5.130 | 5.300 | 5.090 | 5.220 | 5.220 | 16,604,111 |
| 2024-12-04 | 5.230 | 5.280 | 5.100 | 5.130 | 5.130 | 17,597,410 |
| 2024-12-03 | 5.190 | 5.250 | 5.150 | 5.230 | 5.230 | 20,059,770 |
| 2024-12-02 | 5.070 | 5.200 | 5.060 | 5.200 | 5.200 | 23,047,601 |
| 2024-11-29 | 5.120 | 5.130 | 4.950 | 5.070 | 5.070 | 18,595,273 |
| 2024-11-28 | 4.900 | 5.180 | 4.880 | 5.120 | 5.120 | 29,437,549 |
| 2024-11-27 | 4.900 | 4.930 | 4.760 | 4.910 | 4.910 | 18,238,601 |
| 2024-11-26 | 5.040 | 5.150 | 4.940 | 4.950 | 4.950 | 16,775,577 |
| 2024-11-25 | 4.950 | 5.050 | 4.810 | 5.050 | 5.050 | 22,746,877 |
| 2024-11-22 | 5.040 | 5.200 | 4.910 | 4.920 | 4.920 | 28,933,628 |
| 2024-11-21 | 5.060 | 5.110 | 4.970 | 5.020 | 5.020 | 15,552,200 |
| 2024-11-20 | 5.010 | 5.080 | 4.950 | 5.080 | 5.080 | 16,631,273 |
| 2024-11-19 | 4.950 | 5.000 | 4.830 | 5.000 | 5.000 | 16,914,713 |
| 2024-11-18 | 5.060 | 5.150 | 4.840 | 4.900 | 4.900 | 22,756,794 |
| 2024-11-15 | 5.250 | 5.320 | 5.030 | 5.050 | 5.050 | 26,940,681 |
| 2024-11-14 | 5.450 | 5.510 | 5.220 | 5.240 | 5.240 | 28,615,801 |
| 2024-11-13 | 5.710 | 5.730 | 5.310 | 5.530 | 5.530 | 47,256,702 |
| 2024-11-12 | 6.000 | 6.090 | 5.670 | 5.750 | 5.750 | 79,619,309 |
| 2024-11-11 | 5.670 | 5.740 | 5.330 | 5.740 | 5.740 | 45,430,079 |
| 2024-11-08 | 5.390 | 5.440 | 5.180 | 5.220 | 5.220 | 34,122,919 |
| 2024-11-07 | 5.080 | 5.370 | 5.020 | 5.300 | 5.300 | 43,597,454 |
| 2024-11-06 | 5.150 | 5.240 | 5.060 | 5.080 | 5.080 | 37,930,081 |
| 2024-11-05 | 5.190 | 5.250 | 5.100 | 5.150 | 5.150 | 40,252,672 |
| 2024-11-04 | 4.980 | 5.260 | 4.980 | 5.110 | 5.110 | 48,579,301 |
| 2024-11-01 | 5.800 | 5.800 | 5.430 | 5.430 | 5.430 | 57,673,400 |
| 2024-10-31 | 5.580 | 6.360 | 5.360 | 6.030 | 6.030 | 113,469,051 |
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.