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
2026-01-21	24.200	26.250	23.860	26.080	25.581	42,195,640
2026-01-20	24.360	24.410	22.880	23.860	23.404	25,223,426
2026-01-19	22.350	24.960	22.330	24.350	23.884	30,160,933
2026-01-16	24.000	24.480	22.550	22.750	22.315	30,317,774
2026-01-15	21.180	22.870	20.840	22.870	22.432	23,260,285
2026-01-14	20.500	20.900	20.190	20.790	20.392	18,324,149
2026-01-13	20.300	21.090	20.200	20.560	20.167	14,601,027
2026-01-12	21.300	21.350	20.200	20.300	19.912	19,482,524
2026-01-09	21.000	21.790	20.680	21.370	20.961	12,904,618
2026-01-08	21.220	21.860	20.750	21.120	20.716	14,548,672
2026-01-07	20.600	22.060	20.360	21.350	20.942	21,056,913
2026-01-06	19.720	21.730	19.300	20.720	20.324	24,863,096
2026-01-05	18.680	19.920	18.570	19.770	19.392	18,210,636
2025-12-31	18.550	18.750	17.910	18.450	18.097	15,080,975
2025-12-30	17.920	18.770	17.800	18.550	18.195	13,776,200
2025-12-29	18.140	18.400	17.500	18.100	17.754	17,257,847
2025-12-26	17.790	18.100	17.470	17.970	17.626	11,911,231
2025-12-25	17.820	18.000	17.560	17.710	17.371	9,265,128
2025-12-24	17.540	17.920	17.360	17.890	17.548	13,697,430
2025-12-23	17.090	17.890	16.900	17.540	17.204	17,310,328
2025-12-22	17.330	17.630	16.890	17.000	16.675	16,531,065
2025-12-19	17.400	17.410	16.800	17.170	16.842	20,210,018
2025-12-18	18.760	18.780	17.310	17.390	17.057	26,895,663
2025-12-17	17.080	18.430	17.040	18.430	18.077	18,693,590
2025-12-16	16.850	16.930	16.270	16.750	16.430	9,086,078
2025-12-15	16.730	17.170	16.530	16.850	16.528	9,796,107
2025-12-12	17.370	17.440	16.930	17.010	16.685	14,635,527
2025-12-11	17.760	17.860	17.150	17.210	16.881	10,964,610
2025-12-10	17.560	17.870	17.370	17.620	17.283	7,452,400
2025-12-09	18.120	18.120	17.430	17.520	17.185	10,507,409
2025-12-08	18.380	18.470	18.100	18.180	17.832	10,611,593
2025-12-05	17.950	18.860	17.930	18.360	18.009	16,288,457
2025-12-04	17.770	18.640	17.700	18.070	17.724	18,419,399
2025-12-03	17.390	18.100	17.130	18.010	17.665	15,226,533
2025-12-02	17.540	17.710	17.060	17.220	16.891	12,050,729
2025-12-01	17.790	18.570	17.600	17.710	17.371	18,495,124
2025-11-28	17.230	17.730	16.910	17.600	17.263	13,193,179
2025-11-27	16.900	17.470	16.720	17.220	16.891	13,622,229
2025-11-26	17.040	17.660	16.870	16.950	16.626	16,474,814
2025-11-25	16.410	16.970	16.300	16.700	16.381	14,617,500
2025-11-24	15.650	16.870	15.590	16.420	16.106	24,282,784
2025-11-21	16.310	16.430	15.290	15.510	15.213	23,181,025
2025-11-20	16.980	17.380	16.500	16.540	16.224	15,188,734
2025-11-19	16.350	17.140	16.320	16.920	16.596	14,335,200
2025-11-18	16.600	16.780	16.210	16.360	16.047	11,044,053
2025-11-17	16.800	17.070	16.470	16.710	16.390	11,185,916
2025-11-14	17.310	17.330	16.750	16.760	16.439	13,021,500
2025-11-13	16.650	17.800	16.550	17.150	16.822	24,079,634
2025-11-12	16.650	16.840	16.250	16.550	16.233	10,366,305
2025-11-11	16.580	16.900	16.360	16.650	16.331	15,896,924
2025-11-10	17.190	17.460	16.460	16.590	16.273	17,289,906
2025-11-07	16.930	17.470	16.900	17.050	16.724	15,243,600
2025-11-06	16.880	17.400	16.710	17.190	16.861	17,220,916
2025-11-05	16.860	17.030	16.360	16.900	16.577	18,868,500
2025-11-04	17.340	17.600	16.720	16.970	16.645	18,893,678
2025-11-03	17.500	17.900	16.910	17.450	17.116	30,569,095
2025-10-31	17.720	18.970	17.540	17.650	17.312	35,006,455
2025-10-30	17.640	18.200	17.450	17.710	17.371	38,246,920
2025-10-29	16.870	17.700	16.640	17.260	16.930	40,330,432
2025-10-28	16.630	17.160	16.330	16.870	16.547	59,917,487

← NewerPage 4 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.