Qingdao East Steel Tower Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.860 | 7.900 | 7.760 | 7.840 | 6.619 | 6,927,776 |
| 2021-11-08 | 7.790 | 7.950 | 7.700 | 7.880 | 6.652 | 7,885,062 |
| 2021-11-05 | 8.040 | 8.040 | 7.820 | 7.830 | 6.610 | 8,945,671 |
| 2021-11-04 | 7.800 | 8.080 | 7.750 | 8.010 | 6.762 | 11,471,036 |
| 2021-11-03 | 7.650 | 7.810 | 7.580 | 7.750 | 6.543 | 9,294,726 |
| 2021-11-02 | 8.000 | 8.040 | 7.610 | 7.670 | 6.475 | 16,087,400 |
| 2021-11-01 | 7.740 | 8.190 | 7.710 | 7.980 | 6.737 | 16,159,150 |
| 2021-10-29 | 7.920 | 7.960 | 7.750 | 7.800 | 6.585 | 10,493,100 |
| 2021-10-28 | 7.960 | 8.110 | 7.730 | 7.900 | 6.669 | 10,232,300 |
| 2021-10-27 | 8.080 | 8.090 | 7.880 | 8.050 | 6.796 | 9,180,133 |
| 2021-10-26 | 8.290 | 8.300 | 8.110 | 8.130 | 6.864 | 10,979,510 |
| 2021-10-25 | 8.200 | 8.340 | 8.090 | 8.130 | 6.864 | 12,632,433 |
| 2021-10-22 | 8.320 | 8.370 | 8.090 | 8.250 | 6.965 | 16,039,845 |
| 2021-10-21 | 8.290 | 8.570 | 8.230 | 8.360 | 7.058 | 15,185,536 |
| 2021-10-20 | 8.220 | 8.310 | 8.080 | 8.260 | 6.973 | 12,062,700 |
| 2021-10-19 | 8.320 | 8.380 | 8.170 | 8.220 | 6.940 | 14,895,423 |
| 2021-10-18 | 8.290 | 8.430 | 8.130 | 8.340 | 7.041 | 11,516,188 |
| 2021-10-15 | 8.490 | 8.490 | 8.170 | 8.250 | 6.965 | 8,929,488 |
| 2021-10-14 | 8.280 | 8.560 | 8.280 | 8.410 | 7.100 | 9,062,367 |
← NewerPage 21 of 21 · 1,219 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.