Bank of Qingdao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.760 | 5.810 | 5.710 | 5.750 | 5.750 | 43,214,017 |
| 2026-10-15 | 5.860 | 5.890 | 5.680 | 5.750 | 5.750 | 69,162,969 |
| 2026-10-14 | 6.090 | 6.160 | 5.930 | 5.940 | 5.940 | 58,102,762 |
| 2026-10-13 | 6.240 | 6.250 | 6.060 | 6.090 | 6.090 | 52,295,316 |
| 2026-10-12 | 6.170 | 6.280 | 6.160 | 6.240 | 6.240 | 45,226,039 |
| 2026-10-09 | 6.270 | 6.310 | 6.140 | 6.140 | 6.140 | 45,447,840 |
| 2026-10-08 | 6.140 | 6.280 | 6.120 | 6.270 | 6.270 | 46,530,898 |
| 2026-09-30 | 6.050 | 6.200 | 6.030 | 6.150 | 6.150 | 36,388,961 |
| 2026-09-29 | 6.030 | 6.080 | 5.980 | 6.050 | 6.050 | 31,418,820 |
| 2026-09-28 | 6.050 | 6.190 | 6.030 | 6.060 | 6.060 | 46,884,957 |
| 2026-09-24 | 6.020 | 6.100 | 6.010 | 6.040 | 6.040 | 30,396,711 |
| 2026-09-23 | 6.030 | 6.060 | 5.990 | 6.020 | 6.020 | 20,708,881 |
| 2026-09-22 | 6.050 | 6.080 | 5.970 | 6.050 | 6.050 | 34,502,648 |
| 2026-09-21 | 6.030 | 6.130 | 5.980 | 6.070 | 6.070 | 30,450,684 |
| 2026-09-18 | 5.990 | 6.120 | 5.960 | 6.050 | 6.050 | 30,900,145 |
| 2026-09-17 | 6.040 | 6.080 | 5.980 | 6.020 | 6.020 | 26,705,180 |
| 2026-09-16 | 6.150 | 6.180 | 5.980 | 6.040 | 6.040 | 48,525,074 |
| 2026-09-15 | 6.260 | 6.270 | 6.150 | 6.170 | 6.170 | 26,708,793 |
| 2026-09-14 | 6.230 | 6.320 | 6.220 | 6.270 | 6.270 | 35,199,734 |
| 2026-09-11 | 6.360 | 6.370 | 6.220 | 6.240 | 6.240 | 39,883,824 |
| 2026-09-10 | 6.200 | 6.360 | 6.160 | 6.350 | 6.350 | 45,446,617 |
| 2026-09-09 | 6.170 | 6.260 | 6.140 | 6.180 | 6.180 | 32,648,676 |
| 2026-09-08 | 6.210 | 6.250 | 6.140 | 6.190 | 6.190 | 46,897,754 |
| 2026-09-07 | 6.360 | 6.380 | 6.160 | 6.220 | 6.220 | 52,511,344 |
| 2026-09-04 | 6.300 | 6.390 | 6.260 | 6.350 | 6.350 | 31,269,699 |
| 2026-09-03 | 6.260 | 6.420 | 6.250 | 6.320 | 6.320 | 39,346,984 |
| 2026-09-02 | 6.300 | 6.370 | 6.240 | 6.300 | 6.300 | 39,690,602 |
| 2026-09-01 | 6.130 | 6.310 | 6.110 | 6.300 | 6.300 | 46,544,234 |
| 2026-08-31 | 6.040 | 6.170 | 6.020 | 6.140 | 6.140 | 46,553,398 |
| 2026-08-28 | 5.960 | 6.060 | 5.940 | 6.040 | 6.040 | 54,742,777 |
| 2026-08-27 | 5.960 | 5.980 | 5.830 | 5.940 | 5.940 | 37,888,793 |
| 2026-08-26 | 5.880 | 5.990 | 5.880 | 5.980 | 5.980 | 36,450,352 |
| 2026-08-25 | 5.990 | 6.020 | 5.880 | 5.910 | 5.910 | 39,912,340 |
| 2026-08-24 | 5.910 | 6.000 | 5.890 | 6.000 | 6.000 | 32,560,115 |
| 2026-08-21 | 5.970 | 6.000 | 5.890 | 5.950 | 5.950 | 31,491,539 |
| 2026-08-20 | 5.850 | 6.050 | 5.830 | 5.980 | 5.980 | 56,251,242 |
| 2026-08-19 | 5.770 | 5.890 | 5.750 | 5.890 | 5.890 | 62,300,965 |
| 2026-08-18 | 5.740 | 5.820 | 5.720 | 5.750 | 5.750 | 29,814,611 |
| 2026-08-17 | 5.700 | 5.750 | 5.630 | 5.730 | 5.730 | 28,063,055 |
| 2026-08-14 | 5.720 | 5.730 | 5.640 | 5.670 | 5.670 | 25,696,965 |
| 2026-08-13 | 5.710 | 5.740 | 5.660 | 5.740 | 5.740 | 23,251,344 |
| 2026-08-12 | 5.750 | 5.760 | 5.680 | 5.710 | 5.710 | 19,854,211 |
| 2026-08-11 | 5.830 | 5.870 | 5.720 | 5.750 | 5.750 | 32,504,561 |
| 2026-08-10 | 5.670 | 5.840 | 5.650 | 5.800 | 5.800 | 33,719,039 |
| 2026-08-07 | 5.740 | 5.740 | 5.640 | 5.690 | 5.690 | 34,315,152 |
| 2026-08-06 | 5.730 | 5.790 | 5.690 | 5.740 | 5.740 | 36,539,961 |
| 2026-08-05 | 5.700 | 5.770 | 5.670 | 5.730 | 5.730 | 34,379,891 |
| 2026-08-04 | 5.890 | 5.920 | 5.680 | 5.700 | 5.700 | 45,244,695 |
| 2026-08-03 | 5.810 | 6.090 | 5.810 | 5.900 | 5.900 | 69,261,250 |
| 2026-07-31 | 5.800 | 5.860 | 5.710 | 5.850 | 5.850 | 55,777,984 |
| 2026-07-30 | 5.840 | 5.940 | 5.820 | 5.900 | 5.900 | 43,206,824 |
| 2026-07-29 | 5.760 | 5.880 | 5.750 | 5.860 | 5.860 | 35,648,289 |
| 2026-07-28 | 5.750 | 5.780 | 5.690 | 5.760 | 5.760 | 31,422,609 |
| 2026-07-27 | 5.690 | 5.790 | 5.650 | 5.760 | 5.760 | 31,009,928 |
| 2026-07-24 | 5.770 | 5.790 | 5.690 | 5.710 | 5.710 | 27,459,188 |
| 2026-07-23 | 5.680 | 5.790 | 5.680 | 5.770 | 5.770 | 28,101,168 |
| 2026-07-22 | 5.610 | 5.740 | 5.570 | 5.710 | 5.710 | 42,364,801 |
| 2026-07-21 | 5.720 | 5.790 | 5.640 | 5.650 | 5.650 | 44,832,301 |
| 2026-07-20 | 5.610 | 5.790 | 5.590 | 5.730 | 5.730 | 51,821,477 |
| 2026-07-17 | 5.600 | 5.780 | 5.590 | 5.630 | 5.630 | 53,408,543 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.1800 CNY |
| 2025-06-26 | 0.1600 CNY |
| 2024-06-20 | 0.1600 CNY |
| 2023-06-21 | 0.1600 CNY |
| 2022-05-31 | 0.1600 CNY |
| 2021-05-28 | 0.1667 CNY |
| 2020-07-02 | 0.1853 CNY |
| 2019-07-16 | 0.1853 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.