Qingdao East Steel Tower Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.540 | 6.970 | 6.540 | 6.740 | 6.407 | 27,142,953 |
| 2024-10-29 | 6.720 | 6.750 | 6.470 | 6.500 | 6.179 | 13,051,500 |
| 2024-10-28 | 6.620 | 6.740 | 6.570 | 6.730 | 6.397 | 11,239,816 |
| 2024-10-25 | 6.470 | 6.620 | 6.460 | 6.610 | 6.283 | 10,562,500 |
| 2024-10-24 | 6.490 | 6.530 | 6.410 | 6.460 | 6.140 | 6,467,427 |
| 2024-10-23 | 6.440 | 6.530 | 6.430 | 6.470 | 6.150 | 8,714,741 |
| 2024-10-22 | 6.310 | 6.470 | 6.300 | 6.470 | 6.150 | 10,995,566 |
| 2024-10-21 | 6.370 | 6.420 | 6.280 | 6.350 | 6.036 | 11,572,009 |
| 2024-10-18 | 6.360 | 6.490 | 6.240 | 6.370 | 6.055 | 14,505,729 |
| 2024-10-17 | 6.460 | 6.520 | 6.290 | 6.310 | 5.998 | 8,069,000 |
| 2024-10-16 | 6.370 | 6.520 | 6.360 | 6.460 | 6.140 | 8,092,900 |
| 2024-10-15 | 6.590 | 6.590 | 6.400 | 6.400 | 6.083 | 8,665,106 |
| 2024-10-14 | 6.530 | 6.630 | 6.440 | 6.590 | 6.264 | 9,828,600 |
| 2024-10-11 | 6.770 | 6.810 | 6.450 | 6.520 | 6.198 | 12,884,900 |
| 2024-10-10 | 6.630 | 6.920 | 6.520 | 6.770 | 6.435 | 17,916,000 |
| 2024-10-09 | 7.000 | 7.000 | 6.590 | 6.610 | 6.283 | 23,527,400 |
| 2024-10-08 | 7.530 | 7.540 | 6.810 | 7.120 | 6.768 | 39,171,356 |
| 2024-09-30 | 6.650 | 6.960 | 6.530 | 6.850 | 6.511 | 27,067,825 |
| 2024-09-27 | 6.330 | 6.540 | 6.290 | 6.440 | 6.121 | 16,669,619 |
| 2024-09-26 | 6.050 | 6.260 | 6.030 | 6.260 | 5.950 | 10,311,000 |
| 2024-09-25 | 6.120 | 6.190 | 6.010 | 6.040 | 5.741 | 9,369,800 |
| 2024-09-24 | 5.810 | 6.040 | 5.810 | 6.040 | 5.741 | 9,572,960 |
| 2024-09-23 | 5.770 | 5.820 | 5.750 | 5.800 | 5.513 | 3,269,200 |
| 2024-09-20 | 5.850 | 5.850 | 5.740 | 5.790 | 5.504 | 4,324,400 |
| 2024-09-19 | 5.750 | 5.940 | 5.690 | 5.850 | 5.561 | 6,411,700 |
| 2024-09-18 | 5.730 | 5.810 | 5.660 | 5.730 | 5.447 | 6,356,059 |
| 2024-09-13 | 5.770 | 5.800 | 5.710 | 5.730 | 5.447 | 5,880,752 |
| 2024-09-12 | 5.800 | 5.930 | 5.750 | 5.770 | 5.485 | 7,836,535 |
| 2024-09-11 | 5.780 | 5.850 | 5.780 | 5.810 | 5.523 | 5,187,500 |
| 2024-09-10 | 5.920 | 5.930 | 5.770 | 5.830 | 5.542 | 7,019,500 |
| 2024-09-09 | 5.890 | 6.010 | 5.870 | 5.910 | 5.618 | 6,486,100 |
| 2024-09-06 | 6.010 | 6.040 | 5.930 | 5.940 | 5.646 | 5,024,500 |
| 2024-09-05 | 6.080 | 6.090 | 6.010 | 6.020 | 5.722 | 5,725,808 |
| 2024-09-04 | 6.050 | 6.100 | 6.010 | 6.050 | 5.751 | 4,361,200 |
| 2024-09-03 | 6.050 | 6.130 | 6.030 | 6.080 | 5.779 | 6,319,700 |
| 2024-09-02 | 6.110 | 6.180 | 6.060 | 6.070 | 5.770 | 9,148,707 |
| 2024-08-30 | 6.090 | 6.250 | 5.980 | 6.160 | 5.855 | 13,935,106 |
| 2024-08-29 | 6.010 | 6.160 | 5.850 | 6.070 | 5.770 | 14,449,600 |
| 2024-08-28 | 6.150 | 6.220 | 6.110 | 6.130 | 5.827 | 7,177,899 |
| 2024-08-27 | 6.140 | 6.180 | 6.080 | 6.140 | 5.836 | 4,747,700 |
| 2024-08-26 | 6.010 | 6.230 | 6.010 | 6.130 | 5.827 | 9,462,900 |
| 2024-08-23 | 6.000 | 6.080 | 5.980 | 6.030 | 5.732 | 6,203,616 |
| 2024-08-22 | 6.000 | 6.030 | 5.970 | 6.000 | 5.703 | 3,799,100 |
| 2024-08-21 | 6.050 | 6.080 | 5.980 | 6.000 | 5.703 | 4,618,400 |
| 2024-08-20 | 6.140 | 6.180 | 6.020 | 6.050 | 5.751 | 5,878,000 |
| 2024-08-19 | 6.020 | 6.240 | 6.020 | 6.130 | 5.827 | 6,318,200 |
| 2024-08-16 | 6.140 | 6.160 | 6.030 | 6.050 | 5.751 | 5,062,400 |
| 2024-08-15 | 6.080 | 6.230 | 6.080 | 6.130 | 5.827 | 6,392,779 |
| 2024-08-14 | 6.250 | 6.260 | 6.130 | 6.140 | 5.836 | 4,426,600 |
| 2024-08-13 | 6.190 | 6.250 | 6.170 | 6.250 | 5.941 | 5,265,503 |
| 2024-08-12 | 6.190 | 6.220 | 6.150 | 6.180 | 5.874 | 4,578,100 |
| 2024-08-09 | 6.210 | 6.240 | 6.160 | 6.200 | 5.893 | 6,295,700 |
| 2024-08-08 | 6.080 | 6.200 | 6.080 | 6.190 | 5.884 | 6,476,432 |
| 2024-08-07 | 6.180 | 6.180 | 6.050 | 6.130 | 5.827 | 5,463,793 |
| 2024-08-06 | 6.050 | 6.160 | 6.040 | 6.130 | 5.827 | 7,092,370 |
| 2024-08-05 | 6.100 | 6.200 | 6.010 | 6.010 | 5.713 | 9,415,834 |
| 2024-08-02 | 6.150 | 6.260 | 6.090 | 6.160 | 5.855 | 6,328,900 |
| 2024-08-01 | 6.150 | 6.260 | 6.100 | 6.180 | 5.874 | 10,063,442 |
| 2024-07-31 | 5.920 | 6.170 | 5.900 | 6.150 | 5.846 | 10,085,618 |
| 2024-07-30 | 5.870 | 5.940 | 5.830 | 5.920 | 5.627 | 4,695,517 |
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.