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
2025-10-27	14.660	15.730	14.550	15.730	15.429	35,297,243
2025-10-24	13.770	14.330	13.580	14.300	14.026	22,644,786
2025-10-23	13.580	13.770	13.360	13.690	13.428	16,439,403
2025-10-22	14.500	14.580	13.250	13.550	13.291	33,956,158
2025-10-21	13.960	14.710	13.910	14.590	14.311	18,238,510
2025-10-20	14.000	14.210	13.780	13.940	13.673	11,534,948
2025-10-17	14.250	14.480	13.950	14.000	13.732	12,734,242
2025-10-16	14.520	14.590	14.080	14.250	13.977	17,875,840
2025-10-15	14.090	14.700	13.580	14.490	14.213	27,332,689
2025-10-14	14.300	14.770	13.950	14.080	13.811	41,994,404
2025-10-13	13.270	13.910	13.250	13.500	13.242	17,923,524
2025-10-10	13.530	14.190	13.480	13.980	13.713	23,289,910
2025-10-09	14.700	14.700	13.120	13.690	13.428	33,988,733
2025-09-30	13.710	14.120	13.630	14.000	13.732	17,637,181
2025-09-29	13.620	13.790	13.420	13.710	13.448	17,193,606
2025-09-26	13.220	13.870	13.150	13.620	13.359	27,149,070
2025-09-25	13.450	13.690	13.270	13.290	13.036	20,896,128
2025-09-24	13.100	13.330	12.910	13.240	12.987	15,975,650
2025-09-23	13.320	13.530	12.850	13.090	12.840	25,039,250
2025-09-22	13.620	13.730	13.180	13.300	13.046	20,710,190
2025-09-19	13.250	13.870	13.140	13.620	13.359	33,746,125
2025-09-18	13.830	13.840	13.000	13.290	13.036	50,208,405
2025-09-17	14.810	14.810	13.440	13.980	13.713	70,598,992
2025-09-16	13.770	14.840	13.640	14.840	14.556	69,192,692
2025-09-15	13.800	13.980	13.250	13.490	13.232	39,812,591
2025-09-12	12.730	14.160	12.590	13.930	13.664	56,110,863
2025-09-11	12.230	13.150	12.230	12.960	12.712	48,774,808
2025-09-10	12.160	12.770	11.980	12.200	11.967	62,727,360
2025-09-09	11.170	12.300	11.090	12.300	12.065	41,865,804
2025-09-08	10.620	11.220	10.620	11.180	10.966	22,052,000
2025-09-05	10.210	10.590	10.120	10.570	10.368	17,145,039
2025-09-04	10.330	10.350	9.970	10.130	9.936	13,390,933
2025-09-03	10.370	10.410	10.110	10.350	10.152	13,011,786
2025-09-02	10.450	10.520	10.160	10.250	10.054	16,257,171
2025-09-01	10.120	10.670	10.120	10.520	10.319	28,157,877
2025-08-29	9.970	10.370	9.970	10.160	9.966	26,974,681
2025-08-28	9.860	10.050	9.570	9.840	9.652	15,373,600
2025-08-27	10.330	10.360	9.870	9.890	9.701	21,368,993
2025-08-26	9.830	10.460	9.830	10.400	10.201	29,388,147
2025-08-25	9.970	10.030	9.810	9.870	9.681	17,420,200
2025-08-22	9.920	9.970	9.820	9.930	9.740	10,747,709
2025-08-21	9.780	10.040	9.770	9.900	9.711	14,282,900
2025-08-20	9.610	9.790	9.570	9.790	9.603	14,370,730
2025-08-19	9.730	9.790	9.600	9.610	9.426	13,320,400
2025-08-18	9.940	9.950	9.720	9.740	9.554	13,908,506
2025-08-15	9.790	9.960	9.760	9.940	9.750	9,502,808
2025-08-14	9.920	10.040	9.780	9.790	9.603	9,464,809
2025-08-13	10.100	10.150	9.880	9.930	9.740	10,354,728
2025-08-12	9.930	10.120	9.890	10.100	9.907	9,719,046
2025-08-11	9.930	9.990	9.810	9.940	9.750	11,488,087
2025-08-08	9.740	9.990	9.680	9.920	9.730	11,498,631
2025-08-07	9.860	9.900	9.630	9.740	9.554	10,336,543
2025-08-06	9.850	9.940	9.790	9.870	9.681	13,882,900
2025-08-05	9.720	9.990	9.690	9.860	9.671	11,647,300
2025-08-04	9.650	9.770	9.610	9.690	9.505	8,576,536
2025-08-01	9.700	9.790	9.650	9.680	9.495	11,607,400
2025-07-31	9.780	9.870	9.590	9.800	9.613	17,421,755
2025-07-30	9.790	10.020	9.760	9.810	9.622	13,039,200
2025-07-29	9.920	9.920	9.650	9.820	9.632	12,254,178
2025-07-28	9.910	10.040	9.700	9.920	9.730	16,039,845

← NewerPage 5 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.