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
2026-10-23	12.700	12.740	12.040	12.710	12.710	16,846,550
2026-10-22	12.940	12.940	12.240	12.430	12.430	12,516,200
2026-10-21	13.080	13.210	12.880	12.940	12.940	10,985,994
2026-10-20	13.210	13.230	12.880	13.090	13.090	16,119,212
2026-10-19	12.770	13.420	12.770	13.270	13.270	19,879,656
2026-10-16	12.700	13.120	12.660	12.880	12.880	17,469,720
2026-10-15	12.830	12.930	12.500	12.580	12.580	16,292,959
2026-10-14	13.430	13.540	13.070	13.170	13.170	13,484,599
2026-10-13	13.170	13.500	12.950	13.440	13.440	21,816,990
2026-10-12	14.040	14.040	13.260	13.350	13.350	22,323,199
2026-10-09	14.000	14.150	13.800	14.070	14.070	15,488,133
2026-10-08	13.980	14.290	13.870	14.000	14.000	14,721,852
2026-09-30	13.770	14.090	13.670	13.850	13.850	16,233,458
2026-09-29	13.710	13.960	13.580	13.790	13.790	19,177,035
2026-09-28	14.710	14.810	13.690	13.820	13.820	33,887,922
2026-09-24	15.600	15.610	14.760	14.790	14.790	25,572,891
2026-09-23	15.780	15.810	15.260	15.630	15.630	15,024,417
2026-09-22	16.000	16.040	15.740	15.780	15.780	9,959,900
2026-09-21	15.900	16.070	15.830	15.980	15.980	12,881,940
2026-09-18	15.900	16.090	15.810	15.930	15.930	12,925,065
2026-09-17	15.990	16.280	15.780	15.830	15.830	16,652,807
2026-09-16	16.280	16.410	15.960	16.130	16.130	19,487,229
2026-09-15	16.520	16.610	16.230	16.260	16.260	10,107,600
2026-09-14	16.650	16.780	16.410	16.620	16.620	12,414,300
2026-09-11	17.440	17.440	16.700	16.840	16.840	18,255,900
2026-09-10	17.460	17.720	17.100	17.290	17.290	17,279,717
2026-09-09	17.910	18.320	17.140	17.490	17.490	29,181,221
2026-09-08	17.450	18.190	17.330	17.940	17.940	20,602,363
2026-09-07	17.750	17.860	17.380	17.430	17.430	18,852,818
2026-09-04	17.770	18.550	17.600	17.850	17.850	20,974,551
2026-09-03	17.570	17.820	17.430	17.520	17.520	12,184,517
2026-09-02	18.030	18.080	17.150	17.560	17.560	23,208,615
2026-09-01	18.000	18.840	17.790	18.130	18.130	29,831,793
2026-08-31	18.170	18.180	17.180	17.900	17.900	23,261,223
2026-08-28	18.260	18.280	17.840	18.150	18.150	17,521,988
2026-08-27	17.710	18.550	17.580	18.200	18.200	24,779,604
2026-08-26	16.860	17.820	16.800	17.750	17.750	23,393,439
2026-08-25	17.400	17.640	16.930	17.030	17.030	14,926,924
2026-08-24	17.470	18.260	17.200	17.460	17.460	19,259,268
2026-08-21	17.250	17.690	17.130	17.420	17.420	12,645,097
2026-08-20	17.830	18.250	17.040	17.330	17.330	20,157,850
2026-08-19	18.100	18.660	17.730	17.850	17.850	20,503,998
2026-08-18	17.970	18.350	17.860	18.310	18.310	18,863,000
2026-08-17	17.250	18.070	17.130	17.930	17.930	21,430,557
2026-08-14	17.360	17.380	16.960	17.150	17.150	13,979,221
2026-08-13	18.170	18.270	17.250	17.310	17.310	25,182,225
2026-08-12	18.210	18.590	17.980	18.290	18.290	16,803,414
2026-08-11	19.360	19.430	18.110	18.210	18.210	28,326,285
2026-08-10	18.430	19.140	18.260	18.920	18.920	24,333,371
2026-08-07	18.560	18.590	17.960	18.470	18.470	23,802,301
2026-08-06	18.510	19.100	18.360	18.610	18.610	25,362,275
2026-08-05	17.750	18.950	17.600	18.600	18.600	25,787,068
2026-08-04	17.840	18.120	17.720	17.840	17.840	18,247,660
2026-08-03	18.580	18.680	17.580	17.840	17.840	30,447,141
2026-07-31	18.520	19.100	18.430	18.740	18.740	25,110,188
2026-07-30	18.960	19.890	18.760	19.070	19.070	25,879,213
2026-07-29	18.860	19.170	18.150	18.960	18.960	28,231,600
2026-07-28	18.140	19.150	17.870	18.930	18.930	37,955,488
2026-07-27	18.670	18.700	18.080	18.420	18.420	23,555,936
2026-07-24	19.210	19.440	18.560	18.560	18.560	30,812,816

Page 1 of 5 · 242 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.