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
2022-05-11	11.800	12.190	11.660	11.690	9.869	22,876,852
2022-05-10	11.550	12.080	11.490	11.940	10.080	22,531,262
2022-05-09	12.000	12.100	11.610	11.970	10.105	22,111,329
2022-05-06	11.510	12.500	11.440	11.980	10.114	34,495,081
2022-05-05	11.050	12.090	10.870	12.000	10.131	32,506,847
2022-04-29	11.390	11.390	10.910	11.230	9.481	28,199,418
2022-04-28	11.020	11.570	10.800	11.210	9.464	39,228,216
2022-04-27	9.800	10.910	9.730	10.880	9.185	33,438,178
2022-04-26	10.560	10.870	9.860	9.960	8.408	32,645,173
2022-04-25	11.550	11.600	10.670	10.670	9.008	36,054,927
2022-04-22	11.510	12.050	11.300	11.870	10.021	32,121,992
2022-04-21	12.900	13.070	11.660	11.660	9.844	54,499,036
2022-04-20	13.500	13.690	12.840	12.950	10.933	28,124,685
2022-04-19	13.430	13.990	13.250	13.720	11.583	30,117,834
2022-04-18	13.390	13.960	13.330	13.430	11.338	38,253,999
2022-04-15	14.420	14.820	13.000	13.360	11.279	57,563,698
2022-04-14	13.700	14.940	13.600	14.390	12.148	47,800,408
2022-04-13	14.180	14.900	13.700	14.100	11.903	48,224,008
2022-04-12	13.210	15.100	13.190	14.520	12.258	69,128,474
2022-04-11	13.310	14.480	12.790	13.820	11.667	80,531,733
2022-04-08	13.040	13.760	12.950	13.530	11.422	85,040,812
2022-04-07	11.200	12.510	11.150	12.510	10.561	41,591,962
2022-04-06	11.190	11.640	11.080	11.370	9.599	21,083,156
2022-04-01	11.210	11.480	11.070	11.140	9.405	19,237,827
2022-03-31	11.790	11.810	11.110	11.390	9.616	28,993,940
2022-03-30	11.490	11.880	11.300	11.800	9.962	31,403,610
2022-03-29	12.280	12.390	11.870	12.180	10.283	42,233,346
2022-03-28	11.550	12.280	11.400	12.280	10.367	53,104,500
2022-03-25	11.870	12.140	11.530	11.550	9.751	39,211,700
2022-03-24	11.310	11.930	11.210	11.810	9.970	40,149,487
2022-03-23	11.450	11.500	11.200	11.320	9.557	15,421,487
2022-03-22	11.640	11.680	11.410	11.470	9.683	23,208,664
2022-03-21	10.890	11.740	10.850	11.510	9.717	34,760,930
2022-03-18	10.500	10.900	10.360	10.790	9.109	20,142,900
2022-03-17	10.370	11.030	10.200	10.550	8.907	29,521,201
2022-03-16	10.370	10.450	9.800	10.410	8.788	33,971,019
2022-03-15	10.840	11.100	10.410	10.410	8.788	38,703,841
2022-03-14	11.300	12.030	11.200	11.570	9.768	41,311,362
2022-03-11	11.300	11.660	11.090	11.300	9.540	26,821,300
2022-03-10	11.440	11.500	10.980	11.110	9.379	22,159,497
2022-03-09	11.460	11.480	10.590	11.390	9.616	31,936,620
2022-03-08	12.270	12.390	11.350	11.490	9.700	31,885,634
2022-03-07	11.880	12.520	11.790	12.190	10.291	46,015,895
2022-03-04	12.290	12.530	11.460	11.530	9.734	42,934,695
2022-03-03	11.750	12.650	11.690	12.420	10.485	55,682,048
2022-03-02	11.450	11.950	11.370	11.500	9.709	36,529,607
2022-03-01	11.510	11.690	11.200	11.430	9.649	34,440,296
2022-02-28	12.140	12.250	11.410	11.490	9.700	43,360,863
2022-02-25	12.000	12.320	11.440	11.680	9.860	50,118,237
2022-02-24	11.380	12.310	11.250	11.950	10.088	56,924,333
2022-02-23	11.010	11.670	10.790	11.450	9.666	47,632,689
2022-02-22	10.820	11.360	10.690	11.070	9.346	52,310,339
2022-02-21	10.250	11.170	10.250	10.770	9.092	61,430,854
2022-02-18	10.050	10.400	10.050	10.150	8.569	22,747,907
2022-02-17	10.050	10.880	9.770	10.370	8.755	50,885,663
2022-02-16	10.330	10.530	9.810	9.970	8.417	51,515,904
2022-02-15	9.510	9.780	9.340	9.570	8.079	27,756,827
2022-02-14	9.190	9.630	9.100	9.550	8.062	31,076,928
2022-02-11	9.300	9.340	9.030	9.140	7.716	17,793,850
2022-02-10	9.260	9.470	9.200	9.400	7.936	18,250,759

← NewerPage 19 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.