Qingdao Sentury Tire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 21.700 | 21.700 | 21.010 | 21.090 | 20.215 | 9,751,199 |
| 2024-07-26 | 21.480 | 21.900 | 21.360 | 21.720 | 20.819 | 7,720,404 |
| 2024-07-25 | 21.210 | 21.620 | 20.970 | 21.480 | 20.589 | 8,183,224 |
| 2024-07-24 | 21.840 | 21.960 | 21.250 | 21.360 | 20.474 | 12,576,838 |
| 2024-07-23 | 23.020 | 23.060 | 21.900 | 21.930 | 21.021 | 13,358,533 |
| 2024-07-22 | 22.810 | 23.210 | 22.470 | 23.050 | 22.094 | 14,195,023 |
| 2024-07-19 | 22.600 | 23.200 | 22.440 | 22.790 | 21.845 | 12,273,119 |
| 2024-07-18 | 22.180 | 22.740 | 21.970 | 22.680 | 21.739 | 12,888,788 |
| 2024-07-17 | 22.880 | 22.900 | 21.880 | 22.270 | 21.346 | 16,568,603 |
| 2024-07-16 | 23.890 | 23.890 | 22.730 | 22.880 | 21.931 | 18,744,880 |
| 2024-07-15 | 24.210 | 24.430 | 23.720 | 23.870 | 22.880 | 17,518,765 |
| 2024-07-12 | 24.500 | 24.770 | 24.220 | 24.600 | 23.580 | 11,966,404 |
| 2024-07-11 | 24.780 | 24.940 | 24.220 | 24.650 | 23.628 | 15,252,834 |
| 2024-07-10 | 24.290 | 24.830 | 24.020 | 24.440 | 23.426 | 15,177,261 |
| 2024-07-09 | 22.880 | 24.030 | 22.810 | 24.010 | 23.014 | 17,405,267 |
| 2024-07-08 | 22.530 | 22.900 | 22.160 | 22.790 | 21.845 | 12,664,567 |
| 2024-07-05 | 22.530 | 22.610 | 21.820 | 22.530 | 21.596 | 14,700,420 |
| 2024-07-04 | 23.070 | 23.350 | 22.430 | 22.590 | 21.653 | 15,877,449 |
| 2024-07-03 | 23.460 | 23.650 | 23.000 | 23.070 | 22.113 | 14,668,219 |
| 2024-07-02 | 24.700 | 24.720 | 23.350 | 23.750 | 22.765 | 19,082,587 |
| 2024-07-01 | 24.160 | 24.900 | 24.150 | 24.800 | 23.772 | 12,305,478 |
| 2024-06-28 | 23.670 | 24.410 | 23.670 | 24.090 | 23.091 | 11,786,580 |
| 2024-06-27 | 24.330 | 24.550 | 23.900 | 24.000 | 23.005 | 12,555,187 |
| 2024-06-26 | 24.720 | 24.960 | 24.120 | 24.470 | 23.455 | 16,837,170 |
| 2024-06-25 | 24.910 | 25.390 | 24.710 | 24.850 | 23.819 | 11,507,384 |
| 2024-06-24 | 25.430 | 25.650 | 24.870 | 24.900 | 23.867 | 11,382,585 |
| 2024-06-21 | 24.640 | 25.580 | 24.610 | 25.450 | 24.395 | 15,303,032 |
| 2024-06-20 | 25.000 | 25.250 | 24.720 | 24.760 | 23.733 | 9,954,033 |
| 2024-06-19 | 25.650 | 25.650 | 25.100 | 25.110 | 24.069 | 10,453,430 |
| 2024-06-18 | 24.930 | 25.830 | 24.880 | 25.610 | 24.548 | 17,686,219 |
| 2024-06-17 | 24.980 | 25.490 | 24.720 | 24.950 | 23.915 | 14,533,447 |
| 2024-06-14 | 25.070 | 25.430 | 24.790 | 25.290 | 24.241 | 20,399,712 |
| 2024-06-13 | 25.380 | 25.640 | 24.900 | 25.170 | 24.126 | 11,450,475 |
| 2024-06-12 | 25.540 | 25.640 | 25.210 | 25.570 | 24.510 | 9,105,060 |
| 2024-06-11 | 24.940 | 25.790 | 24.750 | 25.730 | 24.663 | 14,808,259 |
| 2024-06-07 | 25.700 | 25.700 | 24.780 | 25.100 | 24.059 | 11,472,847 |
| 2024-06-06 | 25.240 | 25.880 | 25.190 | 25.460 | 24.404 | 14,727,463 |
| 2024-06-05 | 26.000 | 26.170 | 25.330 | 25.380 | 24.327 | 14,364,109 |
| 2024-06-04 | 25.390 | 26.060 | 25.290 | 25.960 | 24.883 | 17,894,962 |
| 2024-06-03 | 24.920 | 25.480 | 24.750 | 25.390 | 24.337 | 22,966,773 |
| 2024-05-31 | 25.070 | 25.280 | 24.740 | 24.810 | 23.781 | 11,224,918 |
| 2024-05-30 | 24.890 | 25.340 | 24.680 | 25.070 | 24.030 | 10,728,458 |
| 2024-05-29 | 24.730 | 24.990 | 24.580 | 24.920 | 23.887 | 9,062,957 |
| 2024-05-28 | 25.050 | 25.190 | 24.730 | 24.750 | 23.724 | 12,275,239 |
| 2024-05-27 | 25.330 | 25.440 | 24.820 | 25.230 | 24.184 | 12,618,256 |
| 2024-05-24 | 24.980 | 25.570 | 24.920 | 25.060 | 24.021 | 11,103,000 |
| 2024-05-23 | 25.320 | 25.460 | 24.910 | 25.000 | 23.963 | 13,163,653 |
| 2024-05-22 | 25.720 | 25.730 | 25.050 | 25.310 | 24.260 | 12,853,161 |
| 2024-05-21 | 25.950 | 26.140 | 25.590 | 25.730 | 24.663 | 10,874,432 |
| 2024-05-20 | 25.350 | 26.210 | 25.290 | 26.040 | 24.960 | 19,001,572 |
| 2024-05-17 | 25.780 | 25.890 | 25.020 | 25.440 | 24.385 | 24,380,514 |
| 2024-05-16 | 26.500 | 26.900 | 25.900 | 25.920 | 24.845 | 20,824,068 |
| 2024-05-15 | 26.210 | 26.410 | 25.940 | 25.960 | 24.883 | 15,920,321 |
| 2024-05-14 | 26.840 | 27.200 | 25.970 | 26.220 | 25.133 | 31,520,385 |
| 2024-05-13 | 26.750 | 27.400 | 26.000 | 27.090 | 25.967 | 40,133,016 |
| 2024-05-10 | 27.670 | 28.520 | 27.500 | 27.820 | 26.666 | 27,177,651 |
| 2024-05-09 | 26.180 | 27.850 | 26.000 | 27.760 | 26.609 | 33,033,645 |
| 2024-05-08 | 26.660 | 26.690 | 26.170 | 26.260 | 25.171 | 13,994,031 |
| 2024-05-07 | 26.510 | 26.850 | 26.410 | 26.660 | 25.554 | 17,371,715 |
| 2024-05-06 | 26.550 | 26.950 | 25.900 | 26.770 | 25.660 | 25,602,811 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.0500 CNY |
| 2025-11-10 | 0.3000 CNY |
| 2025-06-30 | 0.2900 CNY |
| 2024-10-21 | 0.2100 CNY |
| 2024-04-19 | 0.4099 CNY |
| 2022-04-29 | 0.1700 CNY |
| 2021-01-15 | 0.1660 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.