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
2023-08-02	7.690	7.720	7.580	7.600	6.911	6,851,597
2023-08-01	7.780	7.780	7.660	7.680	6.984	8,446,791
2023-07-31	7.650	7.820	7.620	7.800	7.093	13,000,147
2023-07-28	7.530	7.670	7.520	7.640	6.947	6,872,117
2023-07-27	7.560	7.620	7.530	7.570	6.884	6,072,300
2023-07-26	7.460	7.620	7.450	7.590	6.902	7,373,969
2023-07-25	7.420	7.520	7.410	7.490	6.811	8,968,008
2023-07-24	7.460	7.470	7.340	7.350	6.684	10,036,189
2023-07-21	7.590	7.640	7.440	7.460	6.784	13,724,767
2023-07-20	7.400	7.840	7.360	7.620	6.929	28,726,040
2023-07-19	7.340	7.400	7.320	7.390	6.720	4,646,177
2023-07-18	7.310	7.370	7.270	7.350	6.684	5,615,811
2023-07-17	7.320	7.350	7.250	7.290	6.629	4,514,086
2023-07-14	7.320	7.370	7.280	7.310	6.647	4,706,800
2023-07-13	7.220	7.350	7.220	7.310	6.647	8,581,606
2023-07-12	7.260	7.340	7.200	7.220	6.565	8,722,500
2023-07-11	7.180	7.260	7.160	7.250	6.593	5,571,169
2023-07-10	7.180	7.230	7.160	7.190	6.538	3,532,200
2023-07-07	7.130	7.190	7.080	7.180	6.529	5,281,210
2023-07-06	7.160	7.160	7.110	7.130	6.484	3,575,624
2023-07-05	7.120	7.170	7.060	7.140	6.493	6,966,200
2023-07-04	7.110	7.120	7.080	7.100	6.456	4,680,349
2023-07-03	7.070	7.140	7.040	7.110	6.465	6,851,675
2023-06-30	7.010	7.080	6.970	7.060	6.420	5,263,836
2023-06-29	6.960	7.010	6.960	6.980	6.347	5,980,129
2023-06-28	7.020	7.020	6.930	6.980	6.347	4,722,900
2023-06-27	6.980	7.040	6.950	7.000	6.365	5,466,102
2023-06-26	6.980	7.070	6.930	6.990	6.356	7,593,290
2023-06-21	7.020	7.110	6.970	7.000	6.365	6,343,838
2023-06-20	7.090	7.090	7.000	7.020	6.383	5,588,239
2023-06-19	7.240	7.260	7.110	7.110	6.465	6,788,012
2023-06-16	7.300	7.310	7.240	7.250	6.593	4,635,430
2023-06-15	7.290	7.300	7.230	7.290	6.629	4,305,185
2023-06-14	7.340	7.340	7.260	7.280	6.620	3,540,970
2023-06-13	7.240	7.340	7.220	7.310	6.647	5,345,698
2023-06-12	7.210	7.250	7.170	7.230	6.574	4,364,784
2023-06-09	7.180	7.220	7.150	7.200	6.547	5,044,862
2023-06-08	7.190	7.250	7.110	7.190	6.538	7,141,000
2023-06-07	7.280	7.290	7.150	7.190	6.538	6,709,842
2023-06-06	7.520	7.530	7.220	7.250	6.593	7,960,147
2023-06-05	7.490	7.530	7.460	7.510	6.829	4,647,286
2023-06-02	7.450	7.500	7.450	7.480	6.802	4,884,017
2023-06-01	7.530	7.540	7.450	7.470	6.793	4,805,843
2023-05-31	7.600	7.640	7.520	7.520	6.838	5,109,681
2023-05-30	7.590	7.690	7.520	7.630	6.938	9,467,718
2023-05-29	7.960	8.020	7.950	8.010	6.911	6,830,898
2023-05-26	8.000	8.020	7.900	7.980	6.885	4,770,900
2023-05-25	8.000	8.050	7.900	8.000	6.902	8,558,511
2023-05-24	8.000	8.100	7.960	8.010	6.911	7,618,863
2023-05-23	7.940	8.070	7.920	8.030	6.928	7,321,180
2023-05-22	7.850	7.970	7.800	7.950	6.859	6,364,287
2023-05-19	7.870	7.890	7.770	7.810	6.738	6,689,263
2023-05-18	7.960	7.960	7.870	7.900	6.816	4,104,576
2023-05-17	7.920	7.950	7.880	7.910	6.825	3,847,318
2023-05-16	8.040	8.050	7.910	7.910	6.825	4,216,070
2023-05-15	7.880	8.080	7.860	8.040	6.937	8,253,964
2023-05-12	7.990	8.010	7.880	7.900	6.816	5,217,964
2023-05-11	8.030	8.070	7.980	8.010	6.911	3,736,943
2023-05-10	8.000	8.080	7.970	8.030	6.928	4,400,852
2023-05-09	8.140	8.140	8.000	8.000	6.902	6,303,012

← NewerPage 14 of 21 · 1,213 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.