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
2023-11-01	7.120	7.180	7.110	7.160	6.511	3,340,200
2023-10-31	7.120	7.160	7.080	7.130	6.484	4,019,272
2023-10-30	7.110	7.140	7.030	7.120	6.474	5,681,303
2023-10-27	6.950	7.170	6.920	7.150	6.502	7,461,050
2023-10-26	6.980	7.000	6.910	6.980	6.347	3,970,361
2023-10-25	6.870	7.050	6.870	6.970	6.338	7,452,911
2023-10-24	6.810	6.980	6.750	6.820	6.202	6,950,827
2023-10-23	6.930	6.950	6.740	6.800	6.183	7,707,909
2023-10-20	6.970	7.010	6.920	6.930	6.302	4,215,162
2023-10-19	7.010	7.040	6.910	6.960	6.329	4,657,645
2023-10-18	7.140	7.150	7.010	7.010	6.374	4,444,400
2023-10-17	7.150	7.170	7.120	7.150	6.502	3,492,769
2023-10-16	7.190	7.200	7.110	7.140	6.493	3,958,700
2023-10-13	7.180	7.220	7.140	7.150	6.502	4,107,500
2023-10-12	7.220	7.270	7.180	7.210	6.556	3,988,100
2023-10-11	7.240	7.280	7.210	7.210	6.556	5,964,353
2023-10-10	7.300	7.320	7.220	7.240	6.584	6,789,369
2023-10-09	7.280	7.310	7.150	7.220	6.565	6,147,603
2023-09-28	7.280	7.400	7.280	7.310	6.647	5,142,138
2023-09-27	7.270	7.340	7.240	7.290	6.629	3,590,381
2023-09-26	7.400	7.410	7.280	7.290	6.629	4,650,421
2023-09-25	7.420	7.460	7.370	7.400	6.729	4,957,121
2023-09-22	7.300	7.450	7.290	7.440	6.765	8,049,985
2023-09-21	7.360	7.420	7.310	7.350	6.684	5,650,739
2023-09-20	7.450	7.480	7.380	7.380	6.711	4,938,496
2023-09-19	7.440	7.500	7.420	7.490	6.811	4,977,034
2023-09-18	7.410	7.480	7.370	7.440	6.765	5,661,477
2023-09-15	7.450	7.480	7.370	7.400	6.729	6,525,968
2023-09-14	7.390	7.500	7.330	7.490	6.811	9,060,931
2023-09-13	7.380	7.450	7.330	7.370	6.702	4,553,800
2023-09-12	7.440	7.450	7.380	7.400	6.729	3,338,800
2023-09-11	7.390	7.520	7.360	7.440	6.765	8,306,900
2023-09-08	7.240	7.410	7.240	7.380	6.711	10,235,500
2023-09-07	7.360	7.360	7.260	7.290	6.629	6,141,600
2023-09-06	7.380	7.390	7.290	7.340	6.674	4,441,800
2023-09-05	7.390	7.420	7.340	7.370	6.702	6,289,700
2023-09-04	7.170	7.410	7.150	7.400	6.729	13,011,600
2023-09-01	7.140	7.170	7.110	7.150	6.502	4,707,269
2023-08-31	7.140	7.170	7.100	7.120	6.474	5,540,600
2023-08-30	7.150	7.250	7.110	7.170	6.520	9,704,467
2023-08-29	7.040	7.230	7.000	7.140	6.493	10,068,819
2023-08-28	7.250	7.310	7.020	7.040	6.402	10,249,530
2023-08-25	6.960	7.100	6.950	7.020	6.383	8,836,330
2023-08-24	7.100	7.110	6.970	7.000	6.365	6,677,147
2023-08-23	7.130	7.130	7.020	7.040	6.402	3,675,906
2023-08-22	7.130	7.180	7.040	7.120	6.474	5,989,497
2023-08-21	7.170	7.240	7.120	7.120	6.474	4,736,357
2023-08-18	7.310	7.320	7.170	7.190	6.538	4,250,700
2023-08-17	7.250	7.340	7.170	7.330	6.665	4,411,400
2023-08-16	7.250	7.300	7.210	7.240	6.584	2,583,445
2023-08-15	7.300	7.320	7.210	7.260	6.602	3,962,045
2023-08-14	7.290	7.320	7.230	7.280	6.620	4,247,300
2023-08-11	7.440	7.460	7.320	7.330	6.665	3,772,108
2023-08-10	7.430	7.480	7.420	7.440	6.765	2,828,500
2023-08-09	7.470	7.510	7.380	7.430	6.756	4,226,700
2023-08-08	7.470	7.510	7.410	7.490	6.811	4,095,086
2023-08-07	7.550	7.580	7.460	7.490	6.811	5,441,700
2023-08-04	7.630	7.700	7.560	7.560	6.875	5,070,450
2023-08-03	7.620	7.620	7.530	7.580	6.893	4,391,500
2023-08-02	7.690	7.720	7.580	7.600	6.911	6,851,597

← NewerPage 13 of 21 · 1,212 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.