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
2023-02-06	9.210	9.230	9.120	9.140	7.886	6,660,216
2023-02-03	9.320	9.320	9.110	9.220	7.955	10,500,600
2023-02-02	9.350	9.450	9.260	9.300	8.024	7,522,099
2023-02-01	9.250	9.430	9.230	9.340	8.058	13,295,454
2023-01-31	9.150	9.240	9.100	9.230	7.963	7,539,701
2023-01-30	9.180	9.270	9.150	9.150	7.894	10,947,900
2023-01-20	8.900	9.120	8.870	9.060	7.817	10,756,340
2023-01-19	8.860	8.880	8.800	8.880	7.662	3,559,700
2023-01-18	8.830	8.880	8.790	8.880	7.662	4,719,930
2023-01-17	8.800	8.860	8.770	8.810	7.601	3,928,630
2023-01-16	8.790	8.880	8.760	8.820	7.610	7,522,090
2023-01-13	8.760	8.820	8.720	8.800	7.593	4,608,686
2023-01-12	8.730	8.830	8.710	8.730	7.532	4,895,643
2023-01-11	8.840	8.880	8.740	8.740	7.541	7,157,874
2023-01-10	8.970	8.980	8.800	8.830	7.618	7,577,871
2023-01-09	8.830	9.040	8.810	8.950	7.722	12,917,865
2023-01-06	8.800	8.890	8.780	8.810	7.601	7,997,818
2023-01-05	8.690	8.940	8.620	8.830	7.618	13,316,323
2023-01-04	8.590	8.720	8.530	8.670	7.480	12,797,316
2023-01-03	8.290	8.650	8.210	8.560	7.385	14,225,052
2022-12-30	8.300	8.350	8.260	8.290	7.152	4,241,225
2022-12-29	8.330	8.380	8.260	8.280	7.144	4,746,270
2022-12-28	8.380	8.390	8.310	8.340	7.196	4,716,774
2022-12-27	8.360	8.440	8.320	8.380	7.230	4,933,760
2022-12-26	8.310	8.370	8.230	8.300	7.161	4,924,800
2022-12-23	8.250	8.400	8.150	8.300	7.161	6,280,300
2022-12-22	8.490	8.540	8.220	8.250	7.118	7,013,000
2022-12-21	8.530	8.620	8.460	8.460	7.299	7,038,969
2022-12-20	8.600	8.740	8.490	8.590	7.411	6,586,550
2022-12-19	8.700	8.780	8.510	8.550	7.377	8,516,600
2022-12-16	8.780	8.880	8.650	8.690	7.498	8,929,393
2022-12-15	8.780	8.920	8.770	8.810	7.601	6,605,600
2022-12-14	8.820	8.860	8.680	8.770	7.567	7,894,948
2022-12-13	8.820	8.870	8.780	8.850	7.636	6,180,050
2022-12-12	9.110	9.120	8.800	8.820	7.610	17,661,833
2022-12-09	9.200	9.280	9.110	9.160	7.903	8,775,006
2022-12-08	9.140	9.260	9.110	9.150	7.894	8,360,579
2022-12-07	9.250	9.320	9.130	9.160	7.903	12,937,316
2022-12-06	9.440	9.510	9.300	9.310	8.033	17,309,642
2022-12-05	9.240	9.450	9.130	9.400	8.110	19,749,593
2022-12-02	9.250	9.280	9.160	9.230	7.963	11,562,566
2022-12-01	9.220	9.290	9.190	9.250	7.981	12,954,866
2022-11-30	9.180	9.340	9.120	9.190	7.929	16,895,381
2022-11-29	9.140	9.210	9.030	9.180	7.920	18,413,673
2022-11-28	8.920	9.150	8.810	9.100	7.851	14,057,300
2022-11-25	9.080	9.130	8.980	8.990	7.756	7,617,254
2022-11-24	9.010	9.070	8.980	9.040	7.800	7,438,580
2022-11-23	9.040	9.170	8.970	9.050	7.808	9,608,065
2022-11-22	9.050	9.200	8.940	8.960	7.731	9,321,600
2022-11-21	8.820	9.070	8.780	9.030	7.791	9,692,603
2022-11-18	9.090	9.120	8.890	8.890	7.670	11,587,194
2022-11-17	9.150	9.170	9.040	9.080	7.834	13,428,986
2022-11-16	9.090	9.230	9.030	9.190	7.929	16,101,214
2022-11-15	8.980	9.200	8.920	9.070	7.825	13,693,621
2022-11-14	9.030	9.110	8.930	9.000	7.765	13,563,100
2022-11-11	9.290	9.390	9.000	9.050	7.808	17,717,319
2022-11-10	8.830	9.300	8.730	9.160	7.903	28,431,596
2022-11-09	8.840	8.950	8.840	8.880	7.662	8,150,890
2022-11-08	8.900	8.980	8.820	8.880	7.662	9,552,068
2022-11-07	8.860	9.020	8.820	8.950	7.722	15,011,371

← NewerPage 16 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.