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
2025-07-25	10.020	10.140	9.890	9.910	9.720	12,494,800
2025-07-24	10.020	10.060	9.850	10.040	9.848	15,446,100
2025-07-23	10.170	10.300	9.960	10.020	9.828	18,384,845
2025-07-22	10.230	10.250	9.960	10.140	9.946	21,280,708
2025-07-21	9.800	10.270	9.740	10.220	10.025	28,753,238
2025-07-18	9.660	9.820	9.630	9.670	9.485	16,279,092
2025-07-17	9.330	9.710	9.240	9.660	9.475	24,516,500
2025-07-16	9.400	9.580	9.180	9.250	9.073	18,350,097
2025-07-15	9.580	9.900	9.520	9.700	9.220	21,015,470
2025-07-14	9.440	9.760	9.430	9.620	9.144	26,031,734
2025-07-11	9.530	9.660	9.270	9.450	8.983	40,989,297
2025-07-10	8.980	9.110	8.970	9.100	8.650	9,144,841
2025-07-09	9.150	9.190	8.970	9.000	8.555	11,454,347
2025-07-08	9.080	9.160	8.940	9.050	8.602	13,044,450
2025-07-07	9.040	9.070	8.940	9.040	8.593	11,784,503
2025-07-04	9.160	9.260	9.020	9.050	8.602	16,034,310
2025-07-03	9.160	9.260	9.040	9.170	8.716	15,395,502
2025-07-02	9.140	9.210	9.050	9.190	8.735	14,357,109
2025-07-01	8.920	9.230	8.900	9.140	8.688	27,411,669
2025-06-30	8.780	8.920	8.750	8.890	8.450	16,013,902
2025-06-27	8.720	8.880	8.680	8.800	8.365	16,496,094
2025-06-26	8.660	8.800	8.590	8.720	8.289	15,345,499
2025-06-25	8.750	8.850	8.630	8.680	8.251	13,254,400
2025-06-24	8.610	8.810	8.530	8.750	8.317	16,368,280
2025-06-23	8.710	8.770	8.530	8.620	8.194	14,147,050
2025-06-20	8.680	8.820	8.680	8.730	8.298	12,753,880
2025-06-19	8.650	8.800	8.640	8.710	8.279	18,150,403
2025-06-18	8.920	8.940	8.560	8.650	8.222	22,619,897
2025-06-17	8.710	8.900	8.660	8.880	8.441	18,782,136
2025-06-16	8.760	8.870	8.660	8.700	8.270	19,085,300
2025-06-13	8.740	8.880	8.670	8.690	8.260	28,661,085
2025-06-12	8.510	8.860	8.510	8.720	8.289	24,411,893
2025-06-11	8.410	8.580	8.380	8.500	8.080	18,233,934
2025-06-10	8.340	8.520	8.320	8.410	7.994	24,531,550
2025-06-09	8.260	8.420	8.190	8.340	7.927	23,351,584
2025-06-06	8.220	8.450	8.120	8.280	7.870	29,344,545
2025-06-05	7.870	8.360	7.850	8.200	7.794	47,000,756
2025-06-04	7.590	7.820	7.590	7.780	7.395	12,037,020
2025-06-03	7.540	7.640	7.510	7.580	7.205	10,390,130
2025-05-30	7.610	7.610	7.530	7.550	7.177	6,883,700
2025-05-29	7.630	7.670	7.600	7.610	7.234	8,460,330
2025-05-28	7.700	7.740	7.620	7.630	7.253	6,089,646
2025-05-27	7.670	7.710	7.570	7.690	7.310	8,716,700
2025-05-26	7.700	7.760	7.640	7.670	7.291	6,980,000
2025-05-23	7.760	7.760	7.660	7.680	7.300	9,237,362
2025-05-22	7.790	7.810	7.630	7.660	7.281	10,774,466
2025-05-21	7.790	7.890	7.760	7.810	7.424	10,740,100
2025-05-20	7.740	7.830	7.690	7.780	7.395	11,077,410
2025-05-19	7.810	7.820	7.690	7.750	7.367	8,545,372
2025-05-16	7.710	7.820	7.710	7.780	7.395	10,797,129
2025-05-15	7.760	7.840	7.720	7.730	7.348	8,420,641
2025-05-14	7.750	7.800	7.690	7.760	7.376	8,879,418
2025-05-13	7.770	7.780	7.680	7.750	7.367	9,570,640
2025-05-12	7.810	7.870	7.730	7.760	7.376	11,424,221
2025-05-09	7.780	7.870	7.660	7.790	7.405	13,105,615
2025-05-08	7.830	7.870	7.760	7.760	7.376	10,938,276
2025-05-07	7.800	7.860	7.730	7.830	7.443	16,200,215
2025-05-06	7.660	7.790	7.580	7.750	7.367	18,308,379
2025-04-30	7.600	7.810	7.560	7.620	7.243	24,622,602
2025-04-29	7.550	7.800	7.550	7.760	7.376	14,165,993

← NewerPage 6 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.