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
2026-07-23	18.700	19.710	17.760	19.600	19.600	51,805,043
2026-07-22	16.760	18.130	16.350	18.130	18.130	31,195,229
2026-07-21	16.030	17.040	15.990	16.480	16.480	29,966,887
2026-07-20	15.500	16.330	15.300	16.000	16.000	26,814,797
2026-07-17	15.670	16.220	15.560	15.680	15.380	19,440,200
2026-07-16	16.270	16.380	15.700	15.760	15.459	13,997,616
2026-07-15	16.810	17.000	16.140	16.400	16.086	18,128,448
2026-07-14	15.960	16.340	15.820	16.220	15.910	16,368,800
2026-07-13	16.480	16.600	15.840	15.880	15.576	16,534,560
2026-07-10	16.600	17.050	16.250	16.530	16.214	18,083,600
2026-07-09	17.090	17.350	16.230	16.610	16.292	24,961,100
2026-07-08	17.980	18.180	17.150	17.190	16.861	20,667,039
2026-07-07	18.040	18.450	17.660	18.030	17.685	30,004,037
2026-07-06	17.250	18.370	17.150	18.190	17.842	42,202,460
2026-07-03	17.590	17.750	17.000	17.420	17.087	46,815,373
2026-07-02	18.800	18.800	17.000	17.310	16.979	71,319,696
2026-07-01	16.160	17.180	15.800	17.160	16.832	27,673,748
2026-06-30	16.500	16.700	15.930	16.220	15.910	20,402,160
2026-06-29	17.090	17.280	16.400	16.750	16.430	19,941,700
2026-06-26	17.700	18.010	17.050	17.090	16.763	23,640,136
2026-06-25	18.800	18.890	17.780	17.860	17.518	25,529,800
2026-06-24	18.340	19.190	18.340	18.980	18.617	25,703,499
2026-06-23	19.230	19.250	18.250	18.660	18.303	26,061,699
2026-06-22	18.290	19.350	18.090	19.240	18.872	27,990,045
2026-06-18	18.370	19.100	18.070	18.470	18.117	23,861,100
2026-06-17	19.550	19.820	18.300	18.550	18.195	30,245,112
2026-06-16	20.950	21.030	19.570	19.760	19.382	45,797,960
2026-06-15	20.960	21.740	20.610	20.820	20.422	51,954,900
2026-06-12	19.470	20.770	19.120	19.760	19.382	44,004,155
2026-06-11	19.540	19.800	18.610	19.410	19.039	19,024,871
2026-06-10	19.600	19.880	19.150	19.540	19.166	13,278,816
2026-06-09	20.150	20.160	19.360	19.840	19.460	15,461,200
2026-06-08	20.500	21.100	19.670	19.960	19.578	16,123,120
2026-06-05	20.530	21.450	20.330	20.740	20.343	18,792,494
2026-06-04	21.050	21.190	20.430	20.600	20.206	16,296,216
2026-06-03	21.830	21.900	21.000	21.250	20.843	20,408,200
2026-06-02	22.100	22.630	21.220	21.830	21.412	18,658,759
2026-06-01	21.940	22.790	21.790	21.950	21.530	19,428,459
2026-05-29	22.480	22.800	21.710	21.800	21.383	24,727,630
2026-05-28	23.610	24.000	22.020	22.450	22.021	23,413,902
2026-05-27	24.170	24.810	23.630	23.700	23.247	15,297,525
2026-05-26	22.410	24.450	21.900	24.270	23.806	30,181,733
2026-05-25	23.660	24.690	22.170	22.530	22.099	27,692,605
2026-05-22	22.980	23.500	22.620	23.160	22.717	14,044,100
2026-05-21	23.580	24.320	22.880	22.880	22.442	18,413,065
2026-05-20	23.820	24.030	22.900	23.600	23.149	22,227,657
2026-05-19	24.110	24.350	23.170	23.980	23.521	18,486,077
2026-05-18	24.450	25.060	23.860	24.200	23.737	18,745,061
2026-05-15	25.220	25.800	24.280	24.460	23.992	16,297,831
2026-05-14	25.800	25.900	24.670	25.090	24.610	17,664,467
2026-05-13	25.440	26.750	25.440	25.900	25.405	25,340,202
2026-05-12	23.860	25.660	23.320	25.370	24.885	37,154,396
2026-05-11	25.000	25.800	23.130	23.680	23.227	37,320,622
2026-05-08	25.180	25.480	24.170	25.080	24.600	24,989,558
2026-05-07	24.320	25.460	23.800	25.390	24.904	28,797,185
2026-05-06	24.070	24.690	23.000	24.170	23.708	28,530,542
2026-04-30	25.100	25.580	23.880	23.990	23.531	27,106,048
2026-04-29	23.940	24.890	23.390	24.650	24.178	25,509,236
2026-04-28	23.850	25.150	23.850	24.240	23.776	30,407,710
2026-04-27	23.310	24.760	23.230	24.020	23.560	44,123,204

← NewerPage 2 of 2 · 120 trading days

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.