Bank of Qingdao Co Ltd historical data

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

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 2 · 120 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.