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
2026-04-24	21.850	23.090	21.850	22.650	22.217	21,247,436
2026-04-23	22.540	22.990	21.530	21.850	21.432	19,016,300
2026-04-22	22.510	22.600	21.640	22.500	22.070	25,060,342
2026-04-21	21.770	23.200	21.620	22.610	22.177	20,996,681
2026-04-20	21.560	21.920	21.480	21.790	21.373	19,053,667
2026-04-17	22.410	22.450	20.750	21.650	21.236	30,580,290
2026-04-16	21.720	22.800	21.600	22.440	22.011	18,286,405
2026-04-15	22.000	22.470	21.610	21.720	21.304	15,688,300
2026-04-14	22.900	23.120	21.580	22.000	21.579	30,095,392
2026-04-13	22.620	23.200	22.580	22.900	22.462	10,378,900
2026-04-10	22.750	23.300	22.220	22.780	22.344	13,464,614
2026-04-09	22.490	23.120	22.140	22.720	22.285	13,977,190
2026-04-08	22.780	23.050	22.280	22.590	22.158	18,644,843
2026-04-07	21.670	22.450	21.660	22.100	21.677	15,766,155
2026-04-03	22.140	22.220	21.340	21.420	21.010	7,593,500
2026-04-02	22.400	22.550	21.610	22.050	21.628	11,263,550
2026-04-01	22.250	23.050	22.250	22.350	21.922	16,061,596
2026-03-31	22.770	22.880	21.630	21.870	21.452	17,913,578
2026-03-30	22.400	23.190	22.110	22.830	22.393	13,648,319
2026-03-27	21.770	22.980	21.680	22.610	22.177	13,358,000
2026-03-26	22.810	22.920	21.900	22.060	21.638	13,483,001
2026-03-25	22.300	23.590	22.300	22.810	22.374	19,801,333
2026-03-24	21.850	22.270	21.450	22.150	21.726	15,809,451
2026-03-23	21.480	22.200	20.690	21.520	21.108	25,399,583
2026-03-20	21.610	22.460	21.590	21.760	21.344	26,750,028
2026-03-19	23.450	23.640	21.430	21.650	21.236	39,705,033
2026-03-18	23.730	23.920	23.180	23.810	23.355	17,197,334
2026-03-17	24.100	24.910	23.550	23.730	23.276	22,378,395
2026-03-16	26.990	27.390	24.650	24.650	24.178	27,371,069
2026-03-13	28.100	28.270	27.210	27.390	26.866	29,795,193
2026-03-12	26.600	27.150	25.950	26.000	25.503	19,474,407
2026-03-11	26.300	26.850	25.730	26.330	25.826	19,342,502
2026-03-10	26.800	27.400	26.090	26.340	25.836	24,603,525
2026-03-09	29.200	29.700	26.810	27.470	26.944	27,432,988
2026-03-06	28.210	29.750	27.510	28.970	28.416	26,265,437
2026-03-05	28.660	29.000	27.900	28.390	27.847	21,362,986
2026-03-04	29.400	30.440	28.060	28.580	28.033	28,374,162
2026-03-03	30.260	30.900	29.000	29.500	28.936	34,043,861
2026-03-02	27.770	29.960	26.700	29.960	29.387	32,475,677
2026-02-27	26.350	27.900	26.300	27.240	26.719	18,696,838
2026-02-26	27.020	27.190	26.100	26.400	25.895	19,193,720
2026-02-25	26.410	27.930	26.410	26.900	26.385	21,711,381
2026-02-24	26.480	26.700	26.160	26.330	25.826	13,743,103
2026-02-13	25.910	26.240	25.460	25.690	25.199	13,608,794
2026-02-12	26.360	27.060	25.960	26.400	25.895	15,311,352
2026-02-11	26.270	27.200	26.070	26.360	25.856	15,008,772
2026-02-10	26.030	26.400	25.810	26.030	25.532	10,350,992
2026-02-09	27.250	27.300	25.990	26.220	25.718	17,519,487
2026-02-06	25.100	27.150	24.770	26.720	26.209	22,601,337
2026-02-05	26.530	26.640	25.220	25.560	25.071	17,325,266
2026-02-04	26.760	26.840	26.210	26.650	26.140	11,872,106
2026-02-03	25.190	26.780	24.800	26.680	26.170	27,688,341
2026-02-02	26.900	27.600	25.050	25.050	24.571	38,768,074
2026-01-30	27.390	28.690	27.260	27.830	27.298	21,706,088
2026-01-29	27.800	28.880	26.820	27.840	27.307	24,678,868
2026-01-28	27.800	28.130	26.930	27.750	27.219	29,023,900
2026-01-27	28.920	28.920	26.740	27.870	27.337	37,509,051
2026-01-26	29.060	29.600	28.000	29.510	28.945	37,639,864
2026-01-23	27.170	29.920	26.670	29.000	28.445	39,309,186
2026-01-22	26.000	28.290	25.710	27.200	26.680	38,507,174

← NewerPage 3 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.