Qingdao Sentury Tire Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	30.510	30.890	29.600	30.200	20.430	13,099,945
2024-01-24	29.880	30.200	29.350	30.020	20.308	6,188,334
2024-01-23	28.000	30.200	27.820	29.880	20.213	9,653,558
2024-01-22	29.540	29.540	28.210	28.420	19.225	7,410,172
2024-01-19	29.850	30.090	29.470	29.540	19.983	5,819,630
2024-01-18	29.600	30.150	29.200	30.000	20.294	7,123,918
2024-01-17	30.430	30.840	29.910	29.950	20.260	7,752,502
2024-01-16	30.280	30.860	30.010	30.680	20.754	11,457,821
2024-01-15	29.950	30.380	29.500	30.160	20.403	8,390,363
2024-01-12	29.810	30.150	29.600	29.930	20.247	10,465,499
2024-01-11	28.320	30.300	28.320	30.080	20.348	15,122,010
2024-01-10	28.030	28.440	27.700	28.160	19.050	3,601,347
2024-01-09	28.200	28.300	27.790	28.030	18.962	3,934,214
2024-01-08	28.350	28.350	27.680	28.020	18.955	5,651,738
2024-01-05	28.770	28.810	28.180	28.310	19.151	3,204,880
2024-01-04	28.980	29.160	28.320	28.750	19.449	7,268,728
2024-01-03	28.810	29.180	28.740	29.000	19.618	4,297,616
2024-01-02	28.790	29.280	28.460	28.980	19.604	7,184,706
2023-12-29	28.680	28.990	28.590	28.850	19.516	4,268,665
2023-12-28	28.270	28.900	28.110	28.750	19.449	5,529,053
2023-12-27	28.250	28.430	27.850	28.300	19.144	3,998,430
2023-12-26	28.670	28.770	28.180	28.430	19.232	3,473,631
2023-12-25	28.250	28.930	28.150	28.760	19.455	7,107,865
2023-12-22	27.600	28.470	27.400	28.150	19.043	5,620,347
2023-12-21	27.110	27.630	26.900	27.600	18.671	3,291,293
2023-12-20	27.660	27.800	27.050	27.080	18.319	2,946,818
2023-12-19	27.540	27.790	27.200	27.680	18.725	3,398,900
2023-12-18	28.010	28.210	27.390	27.530	18.623	5,165,690
2023-12-15	28.340	28.700	28.050	28.100	19.009	3,778,553
2023-12-14	28.450	28.750	28.270	28.450	19.246	3,563,560
2023-12-13	29.100	29.120	28.540	28.550	19.313	3,871,442
2023-12-12	28.740	29.130	28.600	28.830	19.503	3,587,014
2023-12-11	28.690	29.040	28.340	28.730	19.435	4,530,680
2023-12-08	28.880	29.030	28.500	28.710	19.422	5,280,060
2023-12-07	27.890	29.350	27.890	28.980	19.604	12,549,265
2023-12-06	27.060	28.310	26.800	28.110	19.016	8,886,921
2023-12-05	27.480	27.480	27.090	27.120	18.346	5,583,480
2023-12-04	27.000	27.970	26.520	27.630	18.691	13,058,865
2023-12-01	27.400	27.520	26.850	26.870	18.177	10,162,460
2023-11-30	28.110	28.130	27.200	27.490	18.596	8,740,391
2023-11-29	28.800	28.800	28.000	28.130	19.029	6,941,422
2023-11-28	28.660	28.820	28.240	28.700	19.415	4,446,941
2023-11-27	28.690	28.900	28.400	28.610	19.354	6,168,792
2023-11-24	29.350	29.350	28.600	28.770	19.462	5,911,376
2023-11-23	29.280	29.570	28.760	29.350	19.855	5,852,980
2023-11-22	29.520	29.700	29.220	29.260	19.794	4,879,280
2023-11-21	29.890	29.900	29.540	29.620	20.037	5,294,752
2023-11-20	29.730	29.870	29.420	29.750	20.125	5,235,710
2023-11-17	29.770	29.790	29.350	29.740	20.118	5,411,093
2023-11-16	30.290	30.750	29.700	29.780	20.145	7,569,655
2023-11-15	30.100	30.370	29.810	30.370	20.545	7,487,558
2023-11-14	29.880	30.080	29.700	29.850	20.193	4,438,000
2023-11-13	29.500	30.150	29.500	29.950	20.260	6,128,488
2023-11-10	29.730	29.930	29.510	29.750	20.125	5,678,680
2023-11-09	31.100	31.250	29.900	29.930	20.247	9,450,819
2023-11-08	29.700	30.730	29.670	30.410	20.572	9,051,869
2023-11-07	29.770	29.950	29.520	29.810	20.166	5,822,230
2023-11-06	30.150	30.530	29.400	29.890	20.220	9,307,480
2023-11-03	29.200	30.280	29.200	30.110	20.369	6,277,418
2023-11-02	29.860	30.070	29.100	29.170	19.733	7,007,894

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.