Qingdao East Steel Tower Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.720	7.050	6.670	7.000	6.365	13,414,851
2024-01-24	6.750	6.840	6.500	6.720	6.111	14,034,285
2024-01-23	6.710	6.790	6.530	6.720	6.111	15,172,146
2024-01-22	6.960	7.020	6.610	6.700	6.093	12,029,617
2024-01-19	7.040	7.140	6.950	6.960	6.329	7,288,661
2024-01-18	7.070	7.150	6.830	7.050	6.411	10,735,775
2024-01-17	7.260	7.280	7.110	7.110	6.465	3,305,186
2024-01-16	7.320	7.350	7.180	7.260	6.602	4,558,500
2024-01-15	7.290	7.400	7.230	7.300	6.638	6,032,875
2024-01-12	7.240	7.380	7.230	7.310	6.647	6,762,756
2024-01-11	7.190	7.310	7.170	7.240	6.584	6,055,700
2024-01-10	7.260	7.340	7.190	7.200	6.547	6,266,761
2024-01-09	7.250	7.320	7.170	7.280	6.620	6,243,184
2024-01-08	7.320	7.360	7.220	7.250	6.593	8,031,900
2024-01-05	7.430	7.440	7.290	7.330	6.665	9,245,596
2024-01-04	7.380	7.460	7.360	7.440	6.765	13,165,300
2024-01-03	7.250	7.420	7.210	7.410	6.738	13,584,697
2024-01-02	7.160	7.300	7.120	7.250	6.593	10,901,000
2023-12-29	7.060	7.160	7.050	7.150	6.502	6,289,200
2023-12-28	6.880	7.080	6.870	7.060	6.420	7,904,384
2023-12-27	6.850	6.920	6.800	6.910	6.283	4,514,739
2023-12-26	6.750	6.910	6.730	6.840	6.220	7,576,203
2023-12-25	6.730	6.840	6.700	6.760	6.147	5,199,803
2023-12-22	6.710	6.830	6.660	6.740	6.129	5,646,987
2023-12-21	6.670	6.800	6.560	6.710	6.102	7,352,691
2023-12-20	6.740	6.780	6.660	6.670	6.065	3,906,731
2023-12-19	6.800	6.800	6.660	6.710	6.102	5,511,490
2023-12-18	6.850	6.910	6.750	6.770	6.156	6,089,500
2023-12-15	6.910	6.940	6.840	6.850	6.229	3,309,650
2023-12-14	6.930	7.000	6.890	6.890	6.265	5,028,950
2023-12-13	6.940	6.960	6.880	6.890	6.265	2,878,600
2023-12-12	6.950	6.960	6.900	6.950	6.320	3,187,050
2023-12-11	6.900	6.970	6.780	6.950	6.320	5,580,999
2023-12-08	6.920	6.970	6.870	6.880	6.256	4,798,949
2023-12-07	6.970	6.980	6.900	6.950	6.320	3,563,300
2023-12-06	6.930	7.010	6.900	6.970	6.338	3,698,500
2023-12-05	7.070	7.070	6.950	6.950	6.320	4,214,000
2023-12-04	6.970	7.080	6.960	7.060	6.420	4,377,100
2023-12-01	6.980	7.090	6.930	7.010	6.374	4,413,218
2023-11-30	7.050	7.070	6.940	6.980	6.347	4,271,000
2023-11-29	7.100	7.110	7.030	7.050	6.411	3,124,877
2023-11-28	7.060	7.120	6.990	7.100	6.456	5,355,003
2023-11-27	7.180	7.210	7.040	7.060	6.420	6,750,603
2023-11-24	7.170	7.220	7.130	7.210	6.556	5,538,860
2023-11-23	7.100	7.190	7.090	7.170	6.520	4,807,500
2023-11-22	7.130	7.170	7.090	7.110	6.465	3,592,400
2023-11-21	7.140	7.210	7.140	7.140	6.493	5,139,800
2023-11-20	7.090	7.180	7.090	7.160	6.511	6,085,800
2023-11-17	7.060	7.100	7.040	7.090	6.447	3,599,800
2023-11-16	7.120	7.120	7.050	7.060	6.420	3,888,435
2023-11-15	7.050	7.150	7.050	7.130	6.484	8,745,572
2023-11-14	7.060	7.080	7.020	7.040	6.402	4,809,300
2023-11-13	7.080	7.100	7.000	7.070	6.429	6,462,865
2023-11-10	7.040	7.110	7.000	7.070	6.429	6,081,172
2023-11-09	7.060	7.110	7.020	7.040	6.402	3,865,600
2023-11-08	7.150	7.180	7.060	7.080	6.438	5,696,900
2023-11-07	7.160	7.190	7.120	7.150	6.502	4,511,745
2023-11-06	7.190	7.220	7.140	7.180	6.529	4,515,501
2023-11-03	7.150	7.210	7.130	7.150	6.502	3,975,300
2023-11-02	7.190	7.200	7.120	7.130	6.484	3,883,847

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.