Singapore markets close in 4 hours 53 minutes
Straits Times Index
3,338.69 +5.89 (+0.18%) Nikkei
39,673.30 +90.22 (+0.23%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,308.86 +2,545.84 (+4.19%) CMC Crypto 200
1,314.85 +31.02 (+2.42%)
Qingdao Sentury Tire Co., Ltd. (002984.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 11:51AM CST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 23.67 | 24.66 | 24.15 | 24.57 | 24.57 | 6,401,620 |
| 28 Jun 2024 | 23.67 | 24.41 | 23.67 | 24.09 | 24.09 | 11,786,580 |
| 27 Jun 2024 | 24.33 | 24.55 | 23.90 | 24.00 | 24.00 | 12,555,187 |
| 26 Jun 2024 | 24.72 | 24.96 | 24.12 | 24.47 | 24.47 | 16,837,170 |
| 25 Jun 2024 | 24.91 | 25.39 | 24.71 | 24.85 | 24.85 | 11,507,384 |
| 24 Jun 2024 | 25.43 | 25.65 | 24.87 | 24.90 | 24.90 | 11,382,585 |
| 21 Jun 2024 | 24.64 | 25.58 | 24.61 | 25.45 | 25.45 | 15,303,032 |
| 20 Jun 2024 | 25.00 | 25.25 | 24.72 | 24.76 | 24.76 | 9,954,033 |
| 19 Jun 2024 | 25.65 | 25.65 | 25.10 | 25.11 | 25.11 | 10,453,430 |
| 18 Jun 2024 | 24.93 | 25.83 | 24.88 | 25.61 | 25.61 | 17,686,219 |
| 17 Jun 2024 | 24.98 | 25.49 | 24.72 | 24.95 | 24.95 | 14,533,447 |
| 14 Jun 2024 | 25.07 | 25.43 | 24.79 | 25.29 | 25.29 | 20,399,712 |
| 13 Jun 2024 | 25.38 | 25.64 | 24.90 | 25.17 | 25.17 | 11,450,475 |
| 12 Jun 2024 | 25.54 | 25.64 | 25.21 | 25.57 | 25.57 | 9,105,060 |
| 11 Jun 2024 | 24.94 | 25.79 | 24.75 | 25.73 | 25.73 | 14,808,259 |
| 07 Jun 2024 | 25.70 | 25.70 | 24.78 | 25.10 | 25.10 | 11,472,847 |
| 06 Jun 2024 | 25.24 | 25.88 | 25.19 | 25.46 | 25.46 | 14,727,463 |
| 05 Jun 2024 | 26.00 | 26.17 | 25.33 | 25.38 | 25.38 | 14,364,109 |
| 04 Jun 2024 | 25.39 | 26.06 | 25.29 | 25.96 | 25.96 | 17,894,962 |
| 03 Jun 2024 | 24.92 | 25.48 | 24.75 | 25.39 | 25.39 | 22,966,773 |
| 31 May 2024 | 25.07 | 25.28 | 24.74 | 24.81 | 24.81 | 11,224,918 |
| 30 May 2024 | 24.89 | 25.34 | 24.68 | 25.07 | 25.07 | 10,728,458 |
| 29 May 2024 | 24.73 | 24.99 | 24.58 | 24.92 | 24.92 | 9,062,957 |
| 28 May 2024 | 25.05 | 25.19 | 24.73 | 24.75 | 24.75 | 12,275,239 |
| 27 May 2024 | 25.33 | 25.44 | 24.82 | 25.23 | 25.23 | 12,618,256 |
| 24 May 2024 | 24.98 | 25.57 | 24.92 | 25.06 | 25.06 | 11,103,000 |
| 23 May 2024 | 25.32 | 25.46 | 24.91 | 25.00 | 25.00 | 13,163,653 |
| 22 May 2024 | 25.72 | 25.73 | 25.05 | 25.31 | 25.31 | 12,853,161 |
| 21 May 2024 | 25.95 | 26.14 | 25.59 | 25.73 | 25.73 | 10,874,432 |
| 20 May 2024 | 25.35 | 26.21 | 25.29 | 26.04 | 26.04 | 19,001,572 |
| 17 May 2024 | 25.78 | 25.89 | 25.02 | 25.44 | 25.44 | 24,380,514 |
| 16 May 2024 | 26.50 | 26.90 | 25.90 | 25.92 | 25.92 | 20,824,068 |
| 15 May 2024 | 26.21 | 26.41 | 25.94 | 25.96 | 25.96 | 15,920,321 |
| 14 May 2024 | 26.84 | 27.20 | 25.97 | 26.22 | 26.22 | 31,520,385 |
| 13 May 2024 | 26.75 | 27.40 | 26.00 | 27.09 | 27.09 | 40,133,016 |
| 10 May 2024 | 27.67 | 28.52 | 27.50 | 27.82 | 27.82 | 27,177,651 |
| 09 May 2024 | 26.18 | 27.85 | 26.00 | 27.76 | 27.76 | 33,033,645 |
| 08 May 2024 | 26.66 | 26.69 | 26.17 | 26.26 | 26.26 | 13,994,031 |
| 07 May 2024 | 26.51 | 26.85 | 26.41 | 26.66 | 26.66 | 17,371,715 |
| 06 May 2024 | 26.55 | 26.95 | 25.90 | 26.77 | 26.77 | 25,602,811 |
| 30 Apr 2024 | 25.07 | 26.58 | 25.01 | 26.23 | 26.23 | 35,147,888 |
| 29 Apr 2024 | 25.80 | 26.02 | 24.87 | 25.25 | 25.25 | 31,665,379 |
| 26 Apr 2024 | 25.37 | 25.95 | 25.31 | 25.77 | 25.77 | 31,798,524 |
| 25 Apr 2024 | 26.35 | 26.40 | 25.31 | 25.46 | 25.46 | 33,137,368 |
| 24 Apr 2024 | 25.73 | 27.40 | 25.73 | 26.41 | 26.41 | 42,805,228 |
| 23 Apr 2024 | 26.22 | 26.49 | 25.34 | 25.47 | 25.47 | 41,406,111 |
| 22 Apr 2024 | 26.04 | 27.59 | 25.88 | 26.74 | 26.74 | 56,088,028 |
| 19 Apr 2024 | 25.50 | 26.63 | 25.02 | 25.77 | 25.77 | 67,652,915 |
| 19 Apr 2024 | 0.41 Dividend | |||||
| 19 Apr 2024 | 1.4:1 Stock split | |||||
| 18 Apr 2024 | 24.70 | 25.15 | 24.27 | 24.48 | 24.07 | 35,013,624 |
| 17 Apr 2024 | 23.60 | 24.64 | 23.43 | 24.56 | 24.15 | 26,583,807 |
| 16 Apr 2024 | 23.41 | 24.21 | 23.21 | 23.39 | 22.99 | 22,924,066 |
| 15 Apr 2024 | 23.21 | 23.92 | 23.19 | 23.36 | 22.97 | 26,071,089 |
| 12 Apr 2024 | 22.42 | 23.39 | 22.33 | 22.99 | 22.60 | 23,411,966 |
| 11 Apr 2024 | 21.99 | 22.54 | 21.90 | 22.26 | 21.89 | 10,328,876 |
| 10 Apr 2024 | 22.50 | 22.50 | 21.64 | 22.09 | 21.72 | 18,030,500 |
| 09 Apr 2024 | 22.52 | 22.71 | 22.29 | 22.61 | 22.23 | 10,760,374 |
| 08 Apr 2024 | 22.31 | 23.00 | 22.25 | 22.66 | 22.28 | 17,606,033 |
| 03 Apr 2024 | 22.77 | 22.77 | 22.19 | 22.39 | 22.01 | 13,621,043 |
| 02 Apr 2024 | 22.89 | 22.97 | 22.54 | 22.78 | 22.40 | 15,664,458 |
| 01 Apr 2024 | 22.55 | 22.96 | 22.34 | 22.96 | 22.57 | 23,512,169 |
| 29 Mar 2024 | 22.56 | 22.63 | 22.14 | 22.40 | 22.02 | 11,626,536 |
| 28 Mar 2024 | 21.61 | 22.77 | 21.58 | 22.56 | 22.19 | 26,708,683 |
| 27 Mar 2024 | 21.50 | 22.18 | 21.15 | 21.67 | 21.31 | 18,556,269 |
| 26 Mar 2024 | 21.54 | 21.71 | 21.19 | 21.50 | 21.14 | 12,087,111 |
| 25 Mar 2024 | 22.14 | 22.38 | 21.57 | 21.59 | 21.22 | 19,021,861 |
| 22 Mar 2024 | 21.71 | 22.38 | 21.51 | 22.24 | 21.87 | 23,348,670 |
| 21 Mar 2024 | 21.79 | 21.81 | 21.37 | 21.66 | 21.30 | 15,374,424 |
| 20 Mar 2024 | 21.61 | 21.91 | 21.30 | 21.84 | 21.47 | 22,090,096 |
| 19 Mar 2024 | 22.18 | 22.18 | 21.61 | 21.61 | 21.25 | 20,474,178 |
| 18 Mar 2024 | 22.30 | 22.63 | 21.93 | 22.24 | 21.86 | 20,187,235 |
| 15 Mar 2024 | 21.93 | 22.32 | 21.80 | 22.29 | 21.92 | 9,183,329 |
| 14 Mar 2024 | 22.51 | 22.61 | 21.89 | 22.06 | 21.69 | 13,715,731 |
| 13 Mar 2024 | 22.61 | 22.74 | 22.42 | 22.50 | 22.12 | 12,036,105 |
| 12 Mar 2024 | 22.89 | 22.89 | 22.39 | 22.66 | 22.28 | 19,220,427 |
| 11 Mar 2024 | 23.04 | 23.14 | 22.55 | 22.93 | 22.54 | 14,335,819 |
| 08 Mar 2024 | 22.77 | 23.07 | 22.64 | 23.07 | 22.68 | 11,408,136 |
| 07 Mar 2024 | 23.14 | 23.14 | 22.61 | 22.86 | 22.47 | 15,649,344 |
| 06 Mar 2024 | 22.46 | 23.39 | 22.36 | 23.14 | 22.75 | 30,235,706 |
| 05 Mar 2024 | 22.14 | 22.50 | 21.94 | 22.49 | 22.11 | 20,735,387 |
| 04 Mar 2024 | 22.13 | 22.48 | 21.92 | 22.14 | 21.77 | 19,999,159 |
| 01 Mar 2024 | 22.96 | 23.13 | 21.70 | 22.01 | 21.65 | 31,953,483 |
| 29 Feb 2024 | 21.28 | 22.41 | 21.24 | 22.41 | 22.04 | 12,459,316 |
| 28 Feb 2024 | 22.14 | 22.18 | 21.36 | 21.46 | 21.10 | 14,030,354 |
| 27 Feb 2024 | 21.73 | 22.28 | 21.65 | 22.13 | 21.76 | 10,409,245 |
| 26 Feb 2024 | 21.90 | 22.36 | 21.77 | 21.81 | 21.45 | 11,110,738 |
| 23 Feb 2024 | 21.82 | 21.98 | 21.65 | 21.82 | 21.46 | 8,991,544 |
| 22 Feb 2024 | 21.93 | 22.29 | 21.68 | 21.86 | 21.49 | 10,175,447 |
| 21 Feb 2024 | 21.73 | 22.69 | 21.59 | 22.03 | 21.66 | 12,931,102 |
| 20 Feb 2024 | 21.80 | 22.00 | 21.50 | 21.81 | 21.44 | 11,071,424 |
| 19 Feb 2024 | 22.14 | 22.21 | 21.52 | 21.76 | 21.40 | 10,419,508 |
| 08 Feb 2024 | 21.87 | 22.70 | 21.64 | 22.02 | 21.65 | 13,894,563 |
| 07 Feb 2024 | 21.28 | 21.91 | 21.22 | 21.61 | 21.25 | 11,271,027 |
| 06 Feb 2024 | 19.35 | 21.43 | 19.35 | 21.29 | 20.93 | 10,935,842 |
| 05 Feb 2024 | 19.56 | 20.44 | 18.71 | 19.86 | 19.53 | 11,450,180 |
| 02 Feb 2024 | 20.29 | 20.56 | 19.29 | 19.66 | 19.33 | 8,515,469 |
| 01 Feb 2024 | 20.21 | 21.11 | 20.16 | 20.29 | 19.95 | 10,203,344 |
| 31 Jan 2024 | 21.10 | 21.27 | 20.29 | 20.36 | 20.02 | 9,822,307 |
| 30 Jan 2024 | 21.21 | 21.77 | 21.04 | 21.13 | 20.77 | 7,590,017 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.