Qingdao Doublestar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.100 | 6.290 | 5.670 | 5.790 | 5.790 | 83,785,810 |
| 2024-10-29 | 5.850 | 6.300 | 5.740 | 6.300 | 6.300 | 114,165,045 |
| 2024-10-28 | 5.220 | 5.730 | 5.090 | 5.730 | 5.730 | 68,381,648 |
| 2024-10-25 | 5.120 | 5.500 | 5.110 | 5.210 | 5.210 | 85,363,890 |
| 2024-10-24 | 4.580 | 5.030 | 4.540 | 5.030 | 5.030 | 50,203,965 |
| 2024-10-23 | 4.430 | 4.750 | 4.430 | 4.570 | 4.570 | 32,163,150 |
| 2024-10-22 | 4.860 | 4.860 | 4.490 | 4.490 | 4.490 | 41,044,908 |
| 2024-10-21 | 4.460 | 4.470 | 4.300 | 4.420 | 4.420 | 24,837,384 |
| 2024-10-18 | 4.450 | 4.480 | 4.380 | 4.460 | 4.460 | 21,012,956 |
| 2024-10-17 | 4.430 | 4.480 | 4.330 | 4.380 | 4.380 | 19,243,346 |
| 2024-10-16 | 4.280 | 4.550 | 4.260 | 4.450 | 4.450 | 28,194,112 |
| 2024-10-15 | 4.230 | 4.580 | 4.170 | 4.360 | 4.360 | 33,861,310 |
| 2024-10-14 | 4.200 | 4.250 | 4.150 | 4.250 | 4.250 | 15,900,210 |
| 2024-10-11 | 4.160 | 4.330 | 4.120 | 4.140 | 4.140 | 24,673,408 |
| 2024-10-10 | 4.080 | 4.220 | 4.050 | 4.130 | 4.130 | 21,023,414 |
| 2024-10-09 | 4.430 | 4.430 | 4.080 | 4.080 | 4.080 | 36,367,757 |
| 2024-10-08 | 4.900 | 4.900 | 4.370 | 4.530 | 4.530 | 64,636,083 |
| 2024-09-30 | 4.250 | 4.500 | 4.100 | 4.490 | 4.490 | 66,476,857 |
| 2024-09-27 | 4.060 | 4.160 | 4.000 | 4.150 | 4.150 | 49,230,714 |
| 2024-09-26 | 3.990 | 4.090 | 3.950 | 4.050 | 4.050 | 42,188,096 |
| 2024-09-25 | 4.400 | 4.400 | 3.980 | 4.090 | 4.090 | 64,687,891 |
| 2024-09-24 | 3.810 | 4.180 | 3.750 | 4.000 | 4.000 | 57,218,039 |
| 2024-09-23 | 3.670 | 3.830 | 3.580 | 3.800 | 3.800 | 41,255,324 |
| 2024-09-20 | 3.640 | 3.720 | 3.620 | 3.670 | 3.670 | 26,512,150 |
| 2024-09-19 | 3.740 | 3.750 | 3.590 | 3.720 | 3.720 | 35,956,785 |
| 2024-09-18 | 3.690 | 3.960 | 3.500 | 3.770 | 3.770 | 57,817,717 |
| 2024-09-13 | 3.350 | 3.690 | 3.350 | 3.690 | 3.690 | 18,037,500 |
| 2024-09-12 | 3.280 | 3.380 | 3.270 | 3.350 | 3.350 | 6,950,200 |
| 2024-09-11 | 3.280 | 3.310 | 3.260 | 3.270 | 3.270 | 2,854,300 |
| 2024-09-10 | 3.310 | 3.340 | 3.240 | 3.310 | 3.310 | 4,589,200 |
| 2024-09-09 | 3.270 | 3.320 | 3.210 | 3.310 | 3.310 | 3,863,708 |
| 2024-09-06 | 3.320 | 3.330 | 3.260 | 3.270 | 3.270 | 3,810,097 |
| 2024-09-05 | 3.280 | 3.330 | 3.270 | 3.310 | 3.310 | 3,151,707 |
| 2024-09-04 | 3.290 | 3.320 | 3.270 | 3.280 | 3.280 | 3,364,197 |
| 2024-09-03 | 3.300 | 3.340 | 3.280 | 3.320 | 3.320 | 3,229,407 |
| 2024-09-02 | 3.340 | 3.380 | 3.310 | 3.310 | 3.310 | 3,988,497 |
| 2024-08-30 | 3.250 | 3.380 | 3.250 | 3.340 | 3.340 | 5,433,100 |
| 2024-08-29 | 3.240 | 3.310 | 3.220 | 3.280 | 3.280 | 4,180,000 |
| 2024-08-28 | 3.210 | 3.290 | 3.150 | 3.250 | 3.250 | 5,989,409 |
| 2024-08-27 | 3.360 | 3.360 | 3.200 | 3.210 | 3.210 | 5,338,307 |
| 2024-08-26 | 3.230 | 3.340 | 3.230 | 3.320 | 3.320 | 4,368,700 |
| 2024-08-23 | 3.280 | 3.290 | 3.200 | 3.240 | 3.240 | 4,080,400 |
| 2024-08-22 | 3.320 | 3.340 | 3.270 | 3.280 | 3.280 | 3,722,700 |
| 2024-08-21 | 3.310 | 3.340 | 3.280 | 3.320 | 3.320 | 4,639,461 |
| 2024-08-20 | 3.420 | 3.420 | 3.290 | 3.330 | 3.330 | 5,607,900 |
| 2024-08-19 | 3.400 | 3.450 | 3.370 | 3.390 | 3.390 | 5,648,400 |
| 2024-08-16 | 3.470 | 3.480 | 3.400 | 3.400 | 3.400 | 4,751,550 |
| 2024-08-15 | 3.430 | 3.480 | 3.390 | 3.460 | 3.460 | 6,164,000 |
| 2024-08-14 | 3.480 | 3.500 | 3.430 | 3.440 | 3.440 | 3,190,600 |
| 2024-08-13 | 3.410 | 3.480 | 3.360 | 3.480 | 3.480 | 4,277,433 |
| 2024-08-12 | 3.450 | 3.470 | 3.390 | 3.410 | 3.410 | 3,936,800 |
| 2024-08-09 | 3.480 | 3.500 | 3.440 | 3.450 | 3.450 | 4,171,310 |
| 2024-08-08 | 3.490 | 3.490 | 3.400 | 3.460 | 3.460 | 5,360,300 |
| 2024-08-07 | 3.450 | 3.520 | 3.410 | 3.480 | 3.480 | 5,448,200 |
| 2024-08-06 | 3.420 | 3.480 | 3.380 | 3.430 | 3.430 | 4,795,100 |
| 2024-08-05 | 3.450 | 3.520 | 3.390 | 3.400 | 3.400 | 7,541,800 |
| 2024-08-02 | 3.520 | 3.560 | 3.460 | 3.480 | 3.480 | 6,106,800 |
| 2024-08-01 | 3.500 | 3.570 | 3.500 | 3.550 | 3.550 | 7,146,900 |
| 2024-07-31 | 3.430 | 3.540 | 3.410 | 3.520 | 3.520 | 7,574,820 |
| 2024-07-30 | 3.330 | 3.420 | 3.300 | 3.420 | 3.420 | 4,682,401 |
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.