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
2022-02-09	9.380	9.400	9.220	9.290	7.843	11,464,032
2022-02-08	9.120	9.400	9.020	9.380	7.919	21,924,305
2022-02-07	8.860	9.280	8.860	9.100	7.682	16,945,592
2022-01-28	8.640	8.950	8.640	8.810	7.438	14,313,908
2022-01-27	8.960	8.990	8.590	8.600	7.260	12,976,599
2022-01-26	8.650	8.950	8.650	8.890	7.505	10,353,290
2022-01-25	9.010	9.220	8.650	8.650	7.303	10,956,514
2022-01-24	8.890	9.310	8.850	9.120	7.699	16,060,830
2022-01-21	9.080	9.160	8.820	8.900	7.514	10,980,838
2022-01-20	9.500	9.550	9.080	9.120	7.699	12,991,159
2022-01-19	9.590	9.740	9.380	9.420	7.953	13,516,339
2022-01-18	9.690	9.750	9.510	9.570	8.079	9,532,402
2022-01-17	9.460	9.870	9.400	9.700	8.189	18,442,981
2022-01-14	9.120	9.790	9.120	9.530	8.045	23,853,051
2022-01-13	9.410	9.590	9.320	9.340	7.885	12,538,678
2022-01-12	9.730	10.060	9.380	9.460	7.986	19,458,375
2022-01-11	9.690	9.850	9.500	9.670	8.164	16,276,259
2022-01-10	9.400	9.820	9.250	9.680	8.172	23,949,141
2022-01-07	9.540	9.640	9.280	9.400	7.936	17,142,587
2022-01-06	9.200	9.640	9.170	9.540	8.054	25,377,318
2022-01-05	9.590	9.600	9.170	9.300	7.851	25,610,000
2022-01-04	9.570	9.730	9.170	9.710	8.197	50,302,390
2021-12-31	8.760	9.250	8.700	9.120	7.699	34,208,383
2021-12-30	8.290	8.840	8.290	8.710	7.353	26,746,675
2021-12-29	8.500	8.500	8.290	8.350	7.049	11,996,950
2021-12-28	8.320	8.630	8.270	8.460	7.142	14,516,494
2021-12-27	8.520	8.520	8.240	8.300	7.007	13,349,782
2021-12-24	8.620	8.820	8.480	8.490	7.167	15,684,851
2021-12-23	8.520	8.710	8.500	8.620	7.277	21,271,865
2021-12-22	8.750	8.830	8.580	8.600	7.260	14,056,495
2021-12-21	8.740	8.800	8.620	8.760	7.395	13,500,679
2021-12-20	9.000	9.010	8.650	8.740	7.378	15,331,257
2021-12-17	9.090	9.150	8.870	8.930	7.539	20,825,899
2021-12-16	8.890	9.530	8.890	9.150	7.725	33,406,292
2021-12-15	8.850	9.070	8.640	8.850	7.471	24,442,015
2021-12-14	8.570	8.880	8.530	8.730	7.370	24,030,422
2021-12-13	8.300	9.050	8.300	8.790	7.421	45,347,783
2021-12-10	7.850	8.610	7.800	8.320	7.024	43,912,597
2021-12-09	7.870	7.920	7.800	7.830	6.610	7,144,650
2021-12-08	7.790	7.900	7.760	7.880	6.652	8,368,704
2021-12-07	7.980	8.040	7.750	7.800	6.585	11,819,504
2021-12-06	8.350	8.350	7.930	7.970	6.728	11,715,830
2021-12-03	8.260	8.350	8.130	8.250	6.965	11,490,453
2021-12-02	8.370	8.390	8.220	8.250	6.965	12,637,249
2021-12-01	8.320	8.450	8.300	8.390	7.083	9,771,405
2021-11-30	8.470	8.550	8.290	8.370	7.066	11,968,066
2021-11-29	8.190	8.400	8.160	8.400	7.091	13,972,936
2021-11-26	8.230	8.480	8.190	8.330	7.032	12,270,267
2021-11-25	8.120	8.320	8.100	8.320	7.024	12,887,370
2021-11-24	8.180	8.200	8.060	8.120	6.855	9,939,779
2021-11-23	8.230	8.280	8.110	8.160	6.889	12,139,044
2021-11-22	8.280	8.390	8.170	8.240	6.956	13,656,968
2021-11-19	8.190	8.280	8.090	8.230	6.948	13,549,279
2021-11-18	8.190	8.300	8.160	8.210	6.931	13,870,151
2021-11-17	7.900	8.300	7.810	8.220	6.940	20,394,468
2021-11-16	8.120	8.120	7.920	7.940	6.703	9,366,129
2021-11-15	8.170	8.170	7.970	8.080	6.821	11,623,669
2021-11-12	8.070	8.150	7.950	8.100	6.838	11,725,271
2021-11-11	7.880	8.090	7.810	8.050	6.796	12,852,869
2021-11-10	7.820	7.910	7.610	7.870	6.644	12,406,078

← NewerPage 20 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.