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
2023-05-05	8.080	8.110	7.970	8.010	6.911	5,696,689
2023-05-04	7.990	8.130	7.960	8.110	6.997	7,979,186
2023-04-28	8.000	8.080	7.990	8.060	6.954	4,402,747
2023-04-27	7.890	8.070	7.860	7.980	6.885	6,857,386
2023-04-26	7.840	7.970	7.810	7.930	6.842	6,135,268
2023-04-25	8.080	8.080	7.720	7.850	6.773	8,572,859
2023-04-24	8.040	8.130	7.880	8.000	6.902	10,374,205
2023-04-21	8.390	8.420	8.010	8.010	6.911	15,315,098
2023-04-20	8.580	8.630	8.360	8.390	7.239	12,205,988
2023-04-19	8.580	8.590	8.480	8.550	7.377	4,772,199
2023-04-18	8.490	8.650	8.490	8.580	7.403	5,222,900
2023-04-17	8.440	8.590	8.420	8.560	7.385	6,263,010
2023-04-14	8.400	8.490	8.400	8.460	7.299	4,434,346
2023-04-13	8.560	8.580	8.380	8.420	7.265	6,737,258
2023-04-12	8.400	8.560	8.350	8.550	7.377	8,363,713
2023-04-11	8.390	8.410	8.310	8.360	7.213	5,593,496
2023-04-10	8.290	8.410	8.270	8.380	7.230	7,705,218
2023-04-07	8.360	8.440	8.280	8.290	7.152	8,701,666
2023-04-06	8.430	8.430	8.300	8.300	7.161	7,495,862
2023-04-04	8.560	8.580	8.400	8.440	7.282	10,611,769
2023-04-03	8.530	8.620	8.510	8.560	7.385	7,270,863
2023-03-31	8.500	8.590	8.460	8.540	7.368	6,139,833
2023-03-30	8.400	8.540	8.380	8.520	7.351	6,083,700
2023-03-29	8.630	8.650	8.410	8.420	7.265	6,804,150
2023-03-28	8.710	8.740	8.580	8.600	7.420	7,665,321
2023-03-27	8.740	8.820	8.600	8.600	7.420	7,266,395
2023-03-24	8.820	8.910	8.760	8.780	7.575	6,212,931
2023-03-23	8.850	8.890	8.740	8.870	7.653	5,981,800
2023-03-22	8.740	8.850	8.720	8.840	7.627	6,740,600
2023-03-21	8.660	8.760	8.630	8.720	7.523	5,787,267
2023-03-20	8.800	8.810	8.640	8.660	7.472	7,880,152
2023-03-17	8.700	8.880	8.700	8.760	7.558	7,611,042
2023-03-16	8.850	8.900	8.660	8.670	7.480	6,402,312
2023-03-15	8.740	8.960	8.720	8.900	7.679	9,438,190
2023-03-14	8.750	8.840	8.620	8.680	7.489	6,285,494
2023-03-13	8.760	8.820	8.700	8.810	7.601	5,850,005
2023-03-10	8.890	8.910	8.700	8.740	7.541	6,644,822
2023-03-09	8.850	8.970	8.810	8.930	7.705	9,293,500
2023-03-08	8.880	8.920	8.820	8.850	7.636	5,344,288
2023-03-07	9.030	9.070	8.870	8.880	7.662	6,128,970
2023-03-06	9.100	9.130	9.010	9.050	7.808	5,769,900
2023-03-03	9.130	9.150	9.030	9.050	7.808	5,417,655
2023-03-02	9.200	9.200	9.090	9.090	7.843	5,839,935
2023-03-01	9.170	9.220	9.130	9.180	7.920	5,324,743
2023-02-28	9.210	9.270	9.100	9.160	7.903	5,579,600
2023-02-27	9.200	9.310	9.130	9.210	7.946	6,819,150
2023-02-24	9.230	9.240	9.140	9.200	7.938	4,275,914
2023-02-23	9.270	9.320	9.160	9.220	7.955	5,041,500
2023-02-22	9.280	9.400	9.210	9.250	7.981	5,382,300
2023-02-21	9.290	9.450	9.240	9.310	8.033	7,817,315
2023-02-20	9.170	9.270	9.080	9.250	7.981	5,989,467
2023-02-17	9.190	9.240	9.140	9.160	7.903	6,252,103
2023-02-16	9.380	9.410	9.070	9.130	7.877	9,986,784
2023-02-15	9.460	9.460	9.320	9.340	8.058	8,274,162
2023-02-14	9.420	9.490	9.390	9.450	8.153	6,475,101
2023-02-13	9.450	9.500	9.360	9.410	8.119	7,696,560
2023-02-10	9.360	9.570	9.360	9.440	8.145	8,509,179
2023-02-09	9.350	9.440	9.270	9.420	8.127	9,336,745
2023-02-08	9.200	9.450	9.200	9.380	8.093	14,725,340
2023-02-07	9.150	9.210	9.130	9.200	7.938	6,807,126

← NewerPage 15 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.