Qingdao Sentury Tire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.610	29.960	28.500	29.300	19.821	11,749,087
2022-11-03	27.500	29.010	27.450	28.470	19.259	15,160,717
2022-11-02	26.460	28.400	26.090	27.960	18.914	14,407,911
2022-11-01	25.950	26.500	25.430	26.390	17.852	9,834,239
2022-10-31	24.900	26.370	24.900	25.940	17.548	9,953,287
2022-10-28	25.600	25.640	24.580	24.700	16.709	6,524,456
2022-10-27	25.860	26.430	25.700	25.720	17.399	6,775,470
2022-10-26	25.770	26.300	25.270	26.120	17.669	7,727,508
2022-10-25	25.630	26.100	24.910	25.750	17.419	8,021,241
2022-10-24	25.560	26.380	25.410	25.600	17.318	7,814,472
2022-10-21	25.400	25.600	24.650	25.510	17.257	8,773,160
2022-10-20	25.800	25.860	25.010	25.400	17.183	11,574,847
2022-10-19	26.600	26.770	25.910	26.000	17.588	7,328,510
2022-10-18	27.110	27.200	25.850	26.830	18.150	15,307,566
2022-10-17	28.500	28.700	26.700	26.980	18.251	13,645,802
2022-10-14	28.120	29.390	27.850	28.620	19.361	9,741,767
2022-10-13	27.390	28.550	27.000	28.040	18.968	7,524,717
2022-10-12	27.580	27.670	26.020	27.420	18.549	8,977,469
2022-10-11	28.200	28.250	27.070	27.370	18.515	6,497,502
2022-10-10	29.120	29.500	27.590	27.700	18.738	6,694,380
2022-09-30	29.900	29.900	28.770	28.940	19.577	6,735,183
2022-09-29	30.010	30.500	29.600	29.840	20.186	4,909,237
2022-09-28	30.970	31.150	29.740	29.950	20.260	4,735,458
2022-09-27	30.410	30.960	29.950	30.850	20.869	5,258,288
2022-09-26	30.300	30.960	30.160	30.370	20.545	3,961,160
2022-09-23	31.620	31.760	30.130	30.590	20.693	6,273,499
2022-09-22	31.510	32.200	31.010	31.380	21.228	6,761,918
2022-09-21	32.160	32.270	30.970	31.870	21.559	7,858,400
2022-09-20	33.190	33.280	32.020	32.490	21.979	8,015,485
2022-09-19	33.600	33.600	32.400	32.750	22.155	6,544,221
2022-09-16	34.130	34.450	32.800	33.030	22.344	12,002,426
2022-09-15	35.850	36.160	33.830	34.250	23.169	9,298,907
2022-09-14	35.680	36.120	35.220	35.800	24.218	4,320,597
2022-09-13	36.150	36.630	35.860	36.160	24.461	3,625,911
2022-09-09	37.390	37.390	35.940	36.110	24.428	4,957,339
2022-09-08	37.200	38.300	36.510	36.920	24.975	6,809,706
2022-09-07	36.720	37.570	36.000	37.040	25.057	8,543,752
2022-09-06	34.330	36.880	34.010	36.280	24.543	13,570,415
2022-09-05	34.000	34.990	33.310	34.200	23.135	7,131,062
2022-09-02	33.000	33.760	31.700	33.590	22.723	11,092,160
2022-09-01	34.880	35.200	32.500	32.600	22.053	11,600,969
2022-08-31	35.920	35.920	34.710	35.000	23.677	4,307,459
2022-08-30	36.280	37.090	35.250	35.680	24.137	5,132,685
2022-08-29	36.000	36.890	35.060	36.470	24.671	7,648,734
2022-08-26	36.300	37.860	35.800	37.660	25.476	7,348,404
2022-08-25	36.260	36.780	34.300	36.600	24.759	8,250,370
2022-08-24	37.900	38.670	36.050	36.100	24.421	7,182,392
2022-08-23	36.550	38.500	36.250	38.290	25.902	13,168,241
2022-08-22	35.190	36.750	35.050	36.510	24.698	6,869,191
2022-08-19	36.390	36.650	35.000	35.310	23.886	5,883,780
2022-08-18	36.280	36.620	35.850	36.280	24.543	5,166,568
2022-08-17	36.950	37.100	35.800	36.310	24.563	7,663,534
2022-08-16	36.390	37.280	36.060	37.000	25.030	6,317,133
2022-08-15	37.640	37.640	36.020	36.360	24.597	8,784,249
2022-08-12	38.550	39.500	36.940	37.140	25.124	9,836,668
2022-08-11	37.490	39.450	36.760	38.760	26.220	7,086,940
2022-08-10	36.570	38.100	36.570	37.280	25.219	8,156,087
2022-08-09	38.690	38.690	36.510	36.900	24.962	10,028,478
2022-08-08	37.850	38.830	36.660	38.590	26.105	8,730,869
2022-08-05	39.120	40.090	37.600	37.850	25.605	7,522,242

← NewerPage 17 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.