Qingdao East Steel Tower Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.000 | 7.100 | 6.960 | 7.030 | 6.682 | 12,910,512 |
| 2025-01-22 | 6.870 | 7.020 | 6.850 | 6.980 | 6.635 | 12,101,267 |
| 2025-01-21 | 7.080 | 7.100 | 6.850 | 6.930 | 6.587 | 9,434,800 |
| 2025-01-20 | 7.050 | 7.100 | 6.940 | 7.000 | 6.654 | 11,178,182 |
| 2025-01-17 | 6.950 | 7.030 | 6.920 | 7.000 | 6.654 | 12,101,782 |
| 2025-01-16 | 7.040 | 7.050 | 6.860 | 6.940 | 6.597 | 10,521,082 |
| 2025-01-15 | 7.010 | 7.110 | 6.920 | 6.980 | 6.635 | 11,392,600 |
| 2025-01-14 | 6.820 | 7.030 | 6.780 | 6.970 | 6.625 | 12,763,036 |
| 2025-01-13 | 6.750 | 6.840 | 6.700 | 6.810 | 6.473 | 11,094,680 |
| 2025-01-10 | 6.880 | 6.910 | 6.710 | 6.710 | 6.378 | 9,111,580 |
| 2025-01-09 | 6.870 | 6.960 | 6.810 | 6.870 | 6.530 | 13,344,548 |
| 2025-01-08 | 6.990 | 7.010 | 6.720 | 6.870 | 6.530 | 10,363,804 |
| 2025-01-07 | 6.910 | 6.980 | 6.840 | 6.960 | 6.616 | 10,939,400 |
| 2025-01-06 | 6.820 | 6.980 | 6.750 | 6.910 | 6.568 | 10,674,400 |
| 2025-01-03 | 6.870 | 7.010 | 6.770 | 6.820 | 6.483 | 14,667,504 |
| 2025-01-02 | 7.020 | 7.070 | 6.810 | 6.870 | 6.530 | 13,356,900 |
| 2024-12-31 | 7.160 | 7.210 | 7.000 | 7.030 | 6.682 | 12,267,278 |
| 2024-12-30 | 7.260 | 7.290 | 7.160 | 7.180 | 6.825 | 8,890,978 |
| 2024-12-27 | 7.150 | 7.260 | 7.120 | 7.220 | 6.863 | 12,126,231 |
| 2024-12-26 | 7.180 | 7.220 | 7.120 | 7.160 | 6.806 | 9,946,100 |
| 2024-12-25 | 7.280 | 7.300 | 7.040 | 7.160 | 6.806 | 13,759,572 |
| 2024-12-24 | 7.230 | 7.270 | 7.130 | 7.180 | 6.825 | 16,067,928 |
| 2024-12-23 | 7.260 | 7.320 | 7.110 | 7.130 | 6.777 | 12,040,800 |
| 2024-12-20 | 7.330 | 7.370 | 7.200 | 7.250 | 6.891 | 12,825,000 |
| 2024-12-19 | 7.470 | 7.530 | 7.230 | 7.250 | 6.891 | 23,974,200 |
| 2024-12-18 | 7.510 | 7.570 | 7.460 | 7.500 | 7.129 | 10,589,286 |
| 2024-12-17 | 7.590 | 7.630 | 7.400 | 7.450 | 7.082 | 12,393,501 |
| 2024-12-16 | 7.590 | 7.630 | 7.490 | 7.550 | 7.177 | 9,833,299 |
| 2024-12-13 | 7.680 | 7.730 | 7.530 | 7.560 | 7.186 | 17,761,901 |
| 2024-12-12 | 7.740 | 7.850 | 7.580 | 7.670 | 7.291 | 27,105,610 |
| 2024-12-11 | 7.690 | 7.860 | 7.640 | 7.790 | 7.405 | 24,739,100 |
| 2024-12-10 | 8.270 | 8.320 | 7.730 | 7.780 | 7.395 | 37,394,806 |
| 2024-12-09 | 7.880 | 8.060 | 7.830 | 7.880 | 7.490 | 19,192,593 |
| 2024-12-06 | 8.000 | 8.250 | 7.930 | 7.950 | 7.557 | 28,349,881 |
| 2024-12-05 | 7.860 | 8.150 | 7.760 | 8.000 | 7.604 | 30,404,993 |
| 2024-12-04 | 7.980 | 8.370 | 7.830 | 7.890 | 7.500 | 38,923,213 |
| 2024-12-03 | 8.210 | 8.480 | 8.020 | 8.080 | 7.680 | 54,115,271 |
| 2024-12-02 | 7.990 | 8.380 | 7.910 | 8.060 | 7.661 | 65,910,149 |
| 2024-11-29 | 7.300 | 7.750 | 7.130 | 7.620 | 7.243 | 37,516,789 |
| 2024-11-28 | 7.290 | 7.560 | 7.200 | 7.380 | 7.015 | 27,859,653 |
| 2024-11-27 | 7.050 | 7.440 | 6.970 | 7.300 | 6.939 | 26,633,511 |
| 2024-11-26 | 7.240 | 7.240 | 7.030 | 7.040 | 6.692 | 16,854,866 |
| 2024-11-25 | 7.160 | 7.350 | 7.110 | 7.340 | 6.977 | 13,809,393 |
| 2024-11-22 | 7.390 | 7.450 | 7.110 | 7.140 | 6.787 | 16,839,184 |
| 2024-11-21 | 7.500 | 7.800 | 7.330 | 7.420 | 7.053 | 20,338,326 |
| 2024-11-20 | 7.240 | 7.650 | 7.220 | 7.580 | 7.205 | 27,981,239 |
| 2024-11-19 | 7.060 | 7.280 | 7.050 | 7.270 | 6.910 | 13,663,166 |
| 2024-11-18 | 7.140 | 7.280 | 7.030 | 7.060 | 6.711 | 17,008,992 |
| 2024-11-15 | 7.210 | 7.340 | 7.040 | 7.050 | 6.701 | 17,457,060 |
| 2024-11-14 | 7.530 | 7.770 | 7.200 | 7.270 | 6.910 | 29,399,746 |
| 2024-11-13 | 7.280 | 7.610 | 7.190 | 7.360 | 6.996 | 32,118,468 |
| 2024-11-12 | 7.210 | 7.330 | 7.070 | 7.220 | 6.863 | 15,929,900 |
| 2024-11-11 | 7.180 | 7.230 | 7.090 | 7.210 | 6.853 | 17,156,638 |
| 2024-11-08 | 7.300 | 7.450 | 7.170 | 7.180 | 6.825 | 16,105,400 |
| 2024-11-07 | 7.150 | 7.290 | 7.110 | 7.240 | 6.882 | 14,721,890 |
| 2024-11-06 | 7.190 | 7.260 | 7.070 | 7.130 | 6.777 | 17,644,991 |
| 2024-11-05 | 6.910 | 7.300 | 6.900 | 7.200 | 6.844 | 24,582,306 |
| 2024-11-04 | 6.780 | 6.920 | 6.770 | 6.920 | 6.578 | 10,902,200 |
| 2024-11-01 | 7.020 | 7.020 | 6.760 | 6.810 | 6.473 | 17,975,152 |
| 2024-10-31 | 6.840 | 7.030 | 6.730 | 6.980 | 6.635 | 29,478,660 |
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.