Qingdao Doublestar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.130	4.210	4.020	4.210	4.210	12,959,500
2026-10-22	4.240	4.240	4.130	4.140	4.140	7,353,336
2026-10-21	4.290	4.330	4.210	4.220	4.220	7,707,095
2026-10-20	4.300	4.340	4.260	4.290	4.290	8,318,700
2026-10-19	4.270	4.340	4.250	4.310	4.310	9,562,311
2026-10-16	4.240	4.360	4.240	4.290	4.290	11,103,594
2026-10-15	4.200	4.280	4.190	4.220	4.220	9,269,894
2026-10-14	4.380	4.390	4.280	4.290	4.290	9,085,995
2026-10-13	4.390	4.420	4.270	4.370	4.370	12,663,206
2026-10-12	4.480	4.520	4.390	4.400	4.400	10,602,099
2026-10-09	4.420	4.490	4.350	4.480	4.480	12,365,000
2026-10-08	4.470	4.500	4.390	4.420	4.420	11,171,602
2026-09-30	4.470	4.500	4.410	4.470	4.470	8,853,600
2026-09-29	4.400	4.470	4.390	4.430	4.430	7,908,990
2026-09-28	4.450	4.480	4.390	4.410	4.410	9,503,023
2026-09-24	4.480	4.510	4.440	4.450	4.450	8,083,978
2026-09-23	4.530	4.540	4.460	4.480	4.480	8,093,400
2026-09-22	4.580	4.610	4.510	4.530	4.530	8,190,684
2026-09-21	4.510	4.590	4.480	4.580	4.580	10,957,166
2026-09-18	4.600	4.610	4.510	4.510	4.510	16,672,801
2026-09-17	4.590	4.600	4.490	4.600	4.600	8,821,500
2026-09-16	4.570	4.630	4.520	4.600	4.600	10,017,600
2026-09-15	4.670	4.710	4.550	4.570	4.570	10,224,200
2026-09-14	4.650	4.750	4.640	4.700	4.700	10,725,404
2026-09-11	4.750	4.760	4.620	4.660	4.660	10,020,800
2026-09-10	4.750	4.810	4.700	4.770	4.770	8,347,610
2026-09-09	4.770	4.790	4.720	4.780	4.780	9,493,508
2026-09-08	4.690	4.770	4.680	4.770	4.770	8,520,603
2026-09-07	4.730	4.750	4.680	4.690	4.690	9,213,059
2026-09-04	4.750	4.780	4.700	4.730	4.730	8,016,700
2026-09-03	4.790	4.820	4.700	4.710	4.710	5,793,500
2026-09-02	4.870	4.870	4.730	4.770	4.770	7,956,496
2026-09-01	4.800	4.910	4.790	4.870	4.870	8,559,805
2026-08-31	4.720	4.840	4.710	4.820	4.820	8,571,400
2026-08-28	4.710	4.780	4.710	4.770	4.770	6,869,881
2026-08-27	4.750	4.780	4.720	4.730	4.730	7,343,284
2026-08-26	4.710	4.790	4.700	4.770	4.770	7,630,400
2026-08-25	4.600	4.750	4.570	4.730	4.730	9,613,404
2026-08-24	4.690	4.690	4.590	4.610	4.610	8,147,867
2026-08-21	4.660	4.730	4.590	4.660	4.660	9,968,900
2026-08-20	4.650	4.710	4.610	4.700	4.700	10,949,900
2026-08-19	4.740	4.790	4.580	4.580	4.580	12,672,603
2026-08-18	4.810	4.840	4.740	4.770	4.770	9,590,200
2026-08-17	4.760	4.860	4.710	4.830	4.830	14,646,400
2026-08-14	4.940	4.960	4.650	4.770	4.770	17,962,199
2026-08-13	5.070	5.080	4.900	4.910	4.910	13,608,357
2026-08-12	5.010	5.090	4.970	5.060	5.060	9,567,921
2026-08-11	5.060	5.060	4.970	5.000	5.000	8,259,300
2026-08-10	4.890	5.020	4.880	5.020	5.020	11,739,784
2026-08-07	4.990	5.020	4.840	4.890	4.890	12,052,700
2026-08-06	4.940	5.000	4.870	4.990	4.990	12,120,321
2026-08-05	4.950	5.040	4.900	4.950	4.950	15,499,200
2026-08-04	4.930	4.970	4.830	4.960	4.960	16,412,168
2026-08-03	4.870	4.940	4.690	4.930	4.930	21,812,076
2026-07-31	4.630	4.720	4.600	4.720	4.720	15,765,300
2026-07-30	4.590	4.670	4.560	4.620	4.620	11,514,900
2026-07-29	4.510	4.630	4.510	4.590	4.590	10,542,900
2026-07-28	4.480	4.580	4.440	4.520	4.520	10,795,000
2026-07-27	4.320	4.490	4.310	4.480	4.480	14,333,571
2026-07-24	4.430	4.470	4.320	4.320	4.320	9,969,500

Page 1 of 5 · 242 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.