Qingdao East Steel Tower Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.600 | 7.670 | 7.540 | 7.630 | 6.938 | 8,276,605 |
| 2024-04-29 | 7.440 | 7.660 | 7.290 | 7.600 | 6.911 | 15,117,300 |
| 2024-04-26 | 7.410 | 7.510 | 7.350 | 7.460 | 6.784 | 10,579,747 |
| 2024-04-25 | 7.310 | 7.550 | 7.310 | 7.440 | 6.765 | 10,585,494 |
| 2024-04-24 | 7.240 | 7.440 | 7.180 | 7.360 | 6.693 | 11,406,300 |
| 2024-04-23 | 7.480 | 7.530 | 7.210 | 7.240 | 6.584 | 14,166,500 |
| 2024-04-22 | 7.710 | 7.780 | 7.530 | 7.550 | 6.865 | 16,603,420 |
| 2024-04-19 | 7.570 | 7.790 | 7.510 | 7.720 | 7.020 | 18,364,736 |
| 2024-04-18 | 7.500 | 7.570 | 7.430 | 7.490 | 6.811 | 8,433,366 |
| 2024-04-17 | 7.390 | 7.510 | 7.320 | 7.500 | 6.820 | 11,321,636 |
| 2024-04-16 | 7.450 | 7.630 | 7.270 | 7.300 | 6.638 | 13,855,200 |
| 2024-04-15 | 7.560 | 7.660 | 7.360 | 7.530 | 6.847 | 11,852,236 |
| 2024-04-12 | 7.560 | 7.720 | 7.550 | 7.570 | 6.884 | 12,071,600 |
| 2024-04-11 | 7.460 | 7.700 | 7.430 | 7.580 | 6.893 | 12,806,016 |
| 2024-04-10 | 7.480 | 7.570 | 7.420 | 7.490 | 6.811 | 10,461,946 |
| 2024-04-09 | 7.420 | 7.570 | 7.370 | 7.480 | 6.802 | 10,975,890 |
| 2024-04-08 | 7.520 | 7.620 | 7.380 | 7.410 | 6.738 | 15,684,410 |
| 2024-04-03 | 7.230 | 7.560 | 7.210 | 7.510 | 6.829 | 18,505,167 |
| 2024-04-02 | 7.010 | 7.320 | 7.010 | 7.260 | 6.602 | 19,199,353 |
| 2024-04-01 | 6.800 | 7.020 | 6.790 | 7.020 | 6.383 | 8,565,250 |
| 2024-03-29 | 6.780 | 6.800 | 6.740 | 6.800 | 6.183 | 2,794,700 |
| 2024-03-28 | 6.680 | 6.830 | 6.680 | 6.770 | 6.156 | 6,161,900 |
| 2024-03-27 | 6.800 | 6.850 | 6.720 | 6.730 | 6.120 | 6,768,300 |
| 2024-03-26 | 6.810 | 6.880 | 6.710 | 6.820 | 6.202 | 7,128,300 |
| 2024-03-25 | 6.840 | 6.940 | 6.780 | 6.790 | 6.174 | 4,571,800 |
| 2024-03-22 | 7.020 | 7.030 | 6.860 | 6.880 | 6.256 | 6,685,800 |
| 2024-03-21 | 7.000 | 7.050 | 6.990 | 7.010 | 6.374 | 5,305,532 |
| 2024-03-20 | 7.000 | 7.040 | 6.950 | 7.020 | 6.383 | 4,995,900 |
| 2024-03-19 | 7.020 | 7.080 | 7.000 | 7.000 | 6.365 | 6,100,801 |
| 2024-03-18 | 7.030 | 7.060 | 6.930 | 7.060 | 6.420 | 8,661,450 |
| 2024-03-15 | 6.910 | 7.020 | 6.850 | 7.010 | 6.374 | 7,157,987 |
| 2024-03-14 | 6.960 | 7.020 | 6.860 | 6.910 | 6.283 | 5,959,200 |
| 2024-03-13 | 6.970 | 7.000 | 6.920 | 6.940 | 6.311 | 6,091,000 |
| 2024-03-12 | 7.050 | 7.080 | 6.930 | 6.980 | 6.347 | 7,748,895 |
| 2024-03-11 | 7.010 | 7.060 | 6.980 | 7.050 | 6.411 | 7,669,810 |
| 2024-03-08 | 7.000 | 7.040 | 6.950 | 7.010 | 6.374 | 5,895,795 |
| 2024-03-07 | 6.990 | 7.090 | 6.950 | 7.000 | 6.365 | 7,334,435 |
| 2024-03-06 | 6.920 | 7.060 | 6.910 | 6.980 | 6.347 | 5,883,300 |
| 2024-03-05 | 7.070 | 7.070 | 6.950 | 6.990 | 6.356 | 6,643,500 |
| 2024-03-04 | 6.970 | 7.120 | 6.950 | 7.090 | 6.447 | 10,242,020 |
| 2024-03-01 | 6.910 | 7.020 | 6.860 | 6.990 | 6.356 | 9,519,181 |
| 2024-02-29 | 6.730 | 6.950 | 6.730 | 6.900 | 6.274 | 9,558,242 |
| 2024-02-28 | 6.840 | 7.030 | 6.770 | 6.770 | 6.156 | 12,863,400 |
| 2024-02-27 | 6.760 | 6.850 | 6.720 | 6.820 | 6.202 | 8,095,000 |
| 2024-02-26 | 6.870 | 6.880 | 6.760 | 6.780 | 6.165 | 10,349,140 |
| 2024-02-23 | 6.910 | 6.950 | 6.850 | 6.880 | 6.256 | 7,268,400 |
| 2024-02-22 | 6.900 | 6.970 | 6.830 | 6.900 | 6.274 | 7,483,600 |
| 2024-02-21 | 6.800 | 7.060 | 6.770 | 6.920 | 6.293 | 11,061,395 |
| 2024-02-20 | 6.820 | 6.910 | 6.780 | 6.850 | 6.229 | 7,996,900 |
| 2024-02-19 | 7.000 | 7.060 | 6.800 | 6.860 | 6.238 | 14,446,556 |
| 2024-02-08 | 6.760 | 7.050 | 6.730 | 7.000 | 6.365 | 14,198,872 |
| 2024-02-07 | 6.450 | 6.930 | 6.430 | 6.750 | 6.138 | 20,004,212 |
| 2024-02-06 | 5.760 | 6.470 | 5.700 | 6.450 | 5.865 | 16,769,862 |
| 2024-02-05 | 6.050 | 6.120 | 5.620 | 5.880 | 5.347 | 13,145,823 |
| 2024-02-02 | 6.490 | 6.490 | 5.880 | 6.100 | 5.547 | 12,119,122 |
| 2024-02-01 | 6.500 | 6.600 | 6.350 | 6.420 | 5.838 | 9,973,259 |
| 2024-01-31 | 6.890 | 6.900 | 6.500 | 6.570 | 5.974 | 14,740,573 |
| 2024-01-30 | 6.940 | 7.040 | 6.810 | 6.860 | 6.238 | 9,796,440 |
| 2024-01-29 | 6.980 | 7.130 | 6.910 | 6.970 | 6.338 | 9,325,780 |
| 2024-01-26 | 6.970 | 7.080 | 6.930 | 6.980 | 6.347 | 8,632,304 |
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.