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
2022-08-04	9.650	9.730	9.500	9.690	8.360	7,967,985
2022-08-03	9.720	9.890	9.600	9.600	8.283	9,743,237
2022-08-02	10.050	10.100	9.460	9.690	8.360	16,204,287
2022-08-01	10.440	10.450	10.130	10.170	8.775	15,967,205
2022-07-29	10.360	10.540	10.340	10.470	9.033	11,385,085
2022-07-28	10.430	10.540	10.380	10.390	8.964	8,401,046
2022-07-27	10.400	10.530	10.330	10.400	8.973	9,014,194
2022-07-26	10.200	10.450	10.070	10.410	8.982	9,442,990
2022-07-25	10.310	10.400	10.120	10.150	8.757	9,950,038
2022-07-22	10.440	10.530	10.230	10.380	8.956	10,207,158
2022-07-21	10.590	10.620	10.420	10.440	9.007	9,975,000
2022-07-20	10.480	10.720	10.400	10.600	9.146	13,652,950
2022-07-19	10.230	10.560	10.230	10.480	9.042	15,335,231
2022-07-18	10.060	10.330	10.030	10.280	8.869	13,414,542
2022-07-15	10.120	10.280	9.990	10.000	8.628	14,203,749
2022-07-14	10.310	10.310	10.050	10.150	8.757	17,155,372
2022-07-13	10.440	10.540	10.170	10.320	8.904	19,244,344
2022-07-12	10.640	10.710	10.360	10.390	8.964	14,269,769
2022-07-11	11.040	11.040	10.500	10.580	9.128	16,932,747
2022-07-08	11.160	11.240	11.030	11.030	9.516	12,809,783
2022-07-07	11.060	11.380	11.050	11.160	9.629	19,703,879
2022-07-06	11.510	11.540	11.090	11.120	9.594	23,167,734
2022-07-05	11.980	11.980	11.430	11.560	9.974	40,585,237
2022-07-04	11.680	11.930	11.440	11.850	10.004	21,751,580
2022-07-01	11.350	11.620	11.320	11.620	9.810	15,847,959
2022-06-30	11.390	11.430	11.180	11.380	9.607	11,628,362
2022-06-29	11.450	11.680	11.260	11.260	9.506	15,499,937
2022-06-28	11.410	11.510	11.230	11.490	9.700	15,610,904
2022-06-27	11.310	11.520	11.270	11.400	9.624	17,732,335
2022-06-24	10.980	11.300	10.900	11.260	9.506	18,698,546
2022-06-23	11.050	11.130	10.620	11.100	9.371	19,962,278
2022-06-22	11.200	11.310	11.040	11.050	9.329	11,686,992
2022-06-21	11.580	11.580	11.110	11.220	9.472	16,544,464
2022-06-20	11.500	11.650	11.350	11.490	9.700	16,905,973
2022-06-17	11.320	11.460	11.140	11.400	9.624	22,607,549
2022-06-16	11.720	11.760	11.310	11.440	9.658	26,472,762
2022-06-15	12.050	12.110	11.720	11.730	9.903	20,911,231
2022-06-14	12.030	12.110	11.660	12.030	10.156	25,234,178
2022-06-13	12.030	12.370	11.920	12.240	10.333	33,786,913
2022-06-10	11.750	12.370	11.710	12.270	10.359	38,231,419
2022-06-09	11.800	12.110	11.650	11.750	9.920	29,038,757
2022-06-08	11.700	12.100	11.460	11.870	10.021	22,125,800
2022-06-07	11.800	12.080	11.590	11.780	9.945	19,459,274
2022-06-06	11.420	11.820	11.330	11.800	9.962	20,330,253
2022-06-02	11.330	11.620	11.330	11.480	9.692	15,286,296
2022-06-01	11.460	11.580	11.300	11.440	9.658	14,906,689
2022-05-31	11.790	11.790	11.400	11.530	9.734	21,171,290
2022-05-30	11.290	11.850	11.140	11.720	9.894	29,410,001
2022-05-27	11.300	11.580	11.110	11.290	9.531	18,832,962
2022-05-26	11.340	11.460	11.020	11.290	9.531	17,262,546
2022-05-25	11.150	11.400	10.910	11.350	9.582	19,545,900
2022-05-24	11.870	11.940	11.030	11.080	9.354	29,250,975
2022-05-23	11.620	12.090	11.500	12.060	10.181	27,532,133
2022-05-20	11.220	11.670	11.210	11.560	9.759	26,258,744
2022-05-19	11.240	11.490	11.110	11.320	9.557	32,276,473
2022-05-18	12.390	12.400	11.230	11.490	9.700	41,376,008
2022-05-17	12.420	12.480	12.000	12.290	10.375	28,171,566
2022-05-16	11.990	12.420	11.900	12.420	10.485	33,459,126
2022-05-13	11.670	12.010	11.560	11.860	10.012	17,234,739
2022-05-12	11.670	12.000	11.450	11.700	9.877	19,820,865

← NewerPage 18 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.