Qingdao East Steel Tower Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.930 | 5.960 | 5.870 | 5.880 | 5.589 | 6,107,670 |
| 2024-07-26 | 5.890 | 5.960 | 5.880 | 5.940 | 5.646 | 6,636,842 |
| 2024-07-25 | 5.870 | 5.940 | 5.830 | 5.870 | 5.580 | 6,988,005 |
| 2024-07-24 | 5.930 | 5.980 | 5.850 | 5.880 | 5.589 | 7,844,600 |
| 2024-07-23 | 6.080 | 6.120 | 5.910 | 5.920 | 5.627 | 8,506,700 |
| 2024-07-22 | 6.160 | 6.160 | 6.060 | 6.090 | 5.789 | 6,464,203 |
| 2024-07-19 | 6.270 | 6.270 | 6.140 | 6.150 | 5.846 | 7,778,535 |
| 2024-07-18 | 6.240 | 6.280 | 6.140 | 6.260 | 5.950 | 5,864,212 |
| 2024-07-17 | 6.320 | 6.350 | 6.210 | 6.280 | 5.969 | 7,838,354 |
| 2024-07-16 | 6.470 | 6.490 | 6.330 | 6.350 | 6.036 | 9,402,214 |
| 2024-07-15 | 6.490 | 6.540 | 6.440 | 6.500 | 6.179 | 6,270,697 |
| 2024-07-12 | 6.650 | 6.650 | 6.430 | 6.470 | 6.150 | 10,149,835 |
| 2024-07-11 | 6.830 | 6.940 | 6.740 | 6.920 | 6.293 | 11,935,601 |
| 2024-07-10 | 6.880 | 6.890 | 6.730 | 6.750 | 6.138 | 7,766,600 |
| 2024-07-09 | 6.780 | 6.910 | 6.700 | 6.880 | 6.256 | 7,004,115 |
| 2024-07-08 | 6.930 | 6.950 | 6.760 | 6.800 | 6.183 | 6,461,901 |
| 2024-07-05 | 6.840 | 6.980 | 6.810 | 6.960 | 6.329 | 7,321,400 |
| 2024-07-04 | 6.940 | 6.970 | 6.820 | 6.850 | 6.229 | 4,903,600 |
| 2024-07-03 | 6.960 | 7.030 | 6.900 | 6.910 | 6.283 | 5,186,800 |
| 2024-07-02 | 7.170 | 7.170 | 6.930 | 6.960 | 6.329 | 7,461,800 |
| 2024-07-01 | 6.810 | 7.140 | 6.810 | 7.120 | 6.474 | 12,219,000 |
| 2024-06-28 | 6.750 | 6.930 | 6.710 | 6.810 | 6.193 | 6,916,700 |
| 2024-06-27 | 6.980 | 7.020 | 6.760 | 6.770 | 6.156 | 8,749,026 |
| 2024-06-26 | 6.880 | 7.080 | 6.820 | 7.020 | 6.383 | 8,207,173 |
| 2024-06-25 | 6.840 | 7.020 | 6.810 | 6.890 | 6.265 | 12,047,600 |
| 2024-06-24 | 6.970 | 6.980 | 6.740 | 6.820 | 6.202 | 10,635,397 |
| 2024-06-21 | 6.920 | 7.040 | 6.880 | 6.990 | 6.356 | 8,742,961 |
| 2024-06-20 | 6.980 | 7.050 | 6.870 | 6.900 | 6.274 | 5,465,900 |
| 2024-06-19 | 7.080 | 7.110 | 6.980 | 7.010 | 6.374 | 5,740,800 |
| 2024-06-18 | 6.950 | 7.150 | 6.940 | 7.090 | 6.447 | 9,978,000 |
| 2024-06-17 | 7.070 | 7.080 | 6.940 | 6.950 | 6.320 | 7,718,892 |
| 2024-06-14 | 6.980 | 7.150 | 6.960 | 7.080 | 6.438 | 11,280,100 |
| 2024-06-13 | 7.130 | 7.140 | 6.970 | 7.000 | 6.365 | 8,026,400 |
| 2024-06-12 | 7.180 | 7.230 | 7.100 | 7.140 | 6.493 | 6,942,900 |
| 2024-06-11 | 7.250 | 7.300 | 7.150 | 7.200 | 6.547 | 6,225,000 |
| 2024-06-07 | 7.230 | 7.330 | 7.150 | 7.280 | 6.620 | 7,514,920 |
| 2024-06-06 | 7.250 | 7.340 | 7.130 | 7.150 | 6.502 | 7,631,417 |
| 2024-06-05 | 7.390 | 7.410 | 7.270 | 7.270 | 6.611 | 5,987,200 |
| 2024-06-04 | 7.340 | 7.450 | 7.260 | 7.400 | 6.729 | 7,807,300 |
| 2024-06-03 | 7.420 | 7.460 | 7.280 | 7.340 | 6.674 | 11,840,463 |
| 2024-05-31 | 7.670 | 7.700 | 7.570 | 7.590 | 6.902 | 6,509,700 |
| 2024-05-30 | 7.730 | 7.800 | 7.640 | 7.680 | 6.984 | 5,565,700 |
| 2024-05-29 | 7.610 | 7.850 | 7.610 | 7.750 | 7.047 | 7,371,300 |
| 2024-05-28 | 7.720 | 7.800 | 7.640 | 7.650 | 6.956 | 6,016,000 |
| 2024-05-27 | 7.660 | 7.770 | 7.610 | 7.730 | 7.029 | 7,028,300 |
| 2024-05-24 | 7.700 | 7.790 | 7.640 | 7.650 | 6.956 | 9,812,303 |
| 2024-05-23 | 7.770 | 7.770 | 7.610 | 7.650 | 6.956 | 8,800,000 |
| 2024-05-22 | 7.870 | 7.920 | 7.740 | 7.770 | 7.065 | 11,549,600 |
| 2024-05-21 | 8.030 | 8.080 | 7.820 | 7.880 | 7.166 | 9,633,900 |
| 2024-05-20 | 8.010 | 8.120 | 7.950 | 8.010 | 7.284 | 13,364,311 |
| 2024-05-17 | 7.970 | 8.050 | 7.870 | 8.000 | 7.275 | 8,535,300 |
| 2024-05-16 | 8.100 | 8.240 | 7.950 | 7.990 | 7.266 | 12,282,300 |
| 2024-05-15 | 7.900 | 8.070 | 7.890 | 8.020 | 7.293 | 9,100,300 |
| 2024-05-14 | 7.960 | 8.130 | 7.880 | 7.940 | 7.220 | 11,039,200 |
| 2024-05-13 | 8.020 | 8.080 | 7.850 | 7.990 | 7.266 | 11,261,400 |
| 2024-05-10 | 7.990 | 8.180 | 7.950 | 8.060 | 7.329 | 10,878,400 |
| 2024-05-09 | 7.900 | 8.110 | 7.880 | 7.980 | 7.256 | 11,544,700 |
| 2024-05-08 | 8.030 | 8.110 | 7.860 | 7.890 | 7.175 | 10,129,800 |
| 2024-05-07 | 7.950 | 8.020 | 7.830 | 7.980 | 7.256 | 11,644,220 |
| 2024-05-06 | 7.680 | 8.180 | 7.650 | 7.950 | 7.229 | 20,676,286 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.3000 CNY |
| 2025-07-16 | 0.3000 CNY |
| 2024-07-12 | 0.3000 CNY |
| 2023-05-30 | 0.4100 CNY |
| 2022-07-05 | 0.2500 CNY |
| 2021-07-14 | 0.1000 CNY |
| 2020-07-16 | 0.0800 CNY |
| 2019-07-12 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.