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
2022-11-04	8.650	8.900	8.650	8.870	7.653	17,003,465
2022-11-03	8.600	8.850	8.530	8.750	7.549	17,122,548
2022-11-02	8.550	8.660	8.470	8.600	7.420	15,085,469
2022-11-01	8.080	8.550	8.050	8.510	7.342	22,431,597
2022-10-31	8.070	8.150	7.930	8.030	6.928	14,329,401
2022-10-28	8.510	8.520	8.030	8.070	6.963	21,942,746
2022-10-27	8.510	8.640	8.500	8.610	7.429	11,245,972
2022-10-26	8.350	8.590	8.280	8.540	7.368	14,353,700
2022-10-25	8.280	8.370	8.120	8.310	7.170	9,078,305
2022-10-24	8.290	8.540	8.260	8.360	7.213	13,998,641
2022-10-21	8.370	8.420	8.270	8.290	7.152	5,760,100
2022-10-20	8.410	8.470	8.250	8.330	7.187	9,232,897
2022-10-19	8.480	8.580	8.470	8.470	7.308	7,986,400
2022-10-18	8.580	8.580	8.480	8.500	7.334	7,851,205
2022-10-17	8.520	8.590	8.410	8.550	7.377	11,214,340
2022-10-14	8.440	8.630	8.420	8.590	7.411	14,002,813
2022-10-13	8.450	8.610	8.360	8.380	7.230	17,044,798
2022-10-12	8.520	8.600	8.130	8.530	7.360	20,992,467
2022-10-11	8.250	8.330	8.060	8.250	7.118	7,541,228
2022-10-10	8.260	8.440	8.100	8.170	7.049	10,563,900
2022-09-30	8.240	8.450	8.180	8.260	7.127	13,231,077
2022-09-29	8.300	8.400	8.170	8.260	7.127	10,609,000
2022-09-28	8.450	8.530	8.160	8.230	7.101	11,442,363
2022-09-27	8.480	8.540	8.270	8.450	7.291	14,895,644
2022-09-26	8.580	8.720	7.800	8.470	7.308	14,721,266
2022-09-23	8.710	8.800	8.520	8.670	7.480	12,426,683
2022-09-22	8.730	8.870	8.720	8.750	7.549	7,487,771
2022-09-21	8.690	8.850	8.550	8.790	7.584	11,103,799
2022-09-20	8.790	8.880	8.710	8.730	7.532	10,432,551
2022-09-19	8.720	8.840	8.630	8.740	7.541	9,703,823
2022-09-16	9.090	9.150	8.790	8.820	7.610	13,276,240
2022-09-15	9.600	9.640	9.010	9.080	7.834	16,816,535
2022-09-14	9.440	9.670	9.400	9.590	8.274	10,728,000
2022-09-13	9.680	9.770	9.550	9.640	8.317	9,475,423
2022-09-09	9.700	9.770	9.580	9.680	8.352	7,835,600
2022-09-08	9.880	10.040	9.680	9.710	8.378	7,302,579
2022-09-07	9.870	9.910	9.770	9.880	8.524	9,861,303
2022-09-06	9.650	9.920	9.620	9.890	8.533	14,722,350
2022-09-05	9.410	9.720	9.360	9.650	8.326	18,416,419
2022-09-02	9.460	9.520	9.300	9.420	8.127	11,951,455
2022-09-01	9.420	9.600	9.340	9.420	8.127	10,465,243
2022-08-31	9.760	9.830	9.430	9.430	8.136	14,187,712
2022-08-30	10.160	10.160	9.750	9.820	8.473	12,155,696
2022-08-29	9.800	10.120	9.670	10.080	8.697	16,315,565
2022-08-26	9.900	10.220	9.820	9.930	8.567	14,615,143
2022-08-25	9.790	9.950	9.640	9.870	8.516	13,439,875
2022-08-24	10.130	10.270	9.740	9.760	8.421	18,788,775
2022-08-23	10.320	10.320	10.060	10.100	8.714	18,888,555
2022-08-22	10.280	10.320	10.060	10.280	8.869	20,970,029
2022-08-19	10.230	10.440	10.180	10.230	8.826	18,033,811
2022-08-18	10.160	10.240	10.050	10.210	8.809	13,211,013
2022-08-17	10.130	10.240	10.090	10.200	8.800	16,048,000
2022-08-16	10.200	10.270	10.080	10.110	8.723	10,763,318
2022-08-15	10.130	10.240	10.060	10.200	8.800	11,418,550
2022-08-12	10.070	10.250	10.030	10.160	8.766	10,939,400
2022-08-11	10.010	10.080	9.950	10.060	8.680	12,119,562
2022-08-10	9.880	10.130	9.860	10.020	8.645	12,517,161
2022-08-09	9.810	10.140	9.730	9.990	8.619	12,040,120
2022-08-08	9.910	9.940	9.780	9.840	8.490	8,921,694
2022-08-05	9.690	9.970	9.560	9.910	8.550	12,366,984

← NewerPage 17 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.