Bank of Qingdao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.260 | 3.340 | 3.260 | 3.290 | 3.088 | 34,770,016 |
| 2024-07-22 | 3.310 | 3.320 | 3.250 | 3.280 | 3.078 | 30,519,050 |
| 2024-07-19 | 3.340 | 3.350 | 3.300 | 3.330 | 3.125 | 25,663,065 |
| 2024-07-18 | 3.340 | 3.350 | 3.290 | 3.340 | 3.135 | 22,513,940 |
| 2024-07-17 | 3.330 | 3.360 | 3.300 | 3.340 | 3.135 | 22,338,710 |
| 2024-07-16 | 3.380 | 3.390 | 3.310 | 3.350 | 3.144 | 26,733,740 |
| 2024-07-15 | 3.370 | 3.380 | 3.330 | 3.380 | 3.172 | 23,617,790 |
| 2024-07-12 | 3.290 | 3.370 | 3.280 | 3.360 | 3.153 | 31,788,170 |
| 2024-07-11 | 3.350 | 3.370 | 3.280 | 3.290 | 3.088 | 28,519,430 |
| 2024-07-10 | 3.350 | 3.370 | 3.310 | 3.320 | 3.116 | 21,940,650 |
| 2024-07-09 | 3.270 | 3.360 | 3.250 | 3.350 | 3.144 | 29,702,660 |
| 2024-07-08 | 3.310 | 3.350 | 3.250 | 3.270 | 3.069 | 28,235,519 |
| 2024-07-05 | 3.400 | 3.410 | 3.290 | 3.320 | 3.116 | 34,417,889 |
| 2024-07-04 | 3.460 | 3.480 | 3.380 | 3.400 | 3.191 | 31,866,799 |
| 2024-07-03 | 3.480 | 3.510 | 3.440 | 3.460 | 3.247 | 27,644,310 |
| 2024-07-02 | 3.430 | 3.480 | 3.410 | 3.480 | 3.266 | 31,002,418 |
| 2024-07-01 | 3.370 | 3.430 | 3.330 | 3.420 | 3.210 | 34,566,890 |
| 2024-06-28 | 3.260 | 3.390 | 3.260 | 3.370 | 3.163 | 40,786,611 |
| 2024-06-27 | 3.260 | 3.300 | 3.240 | 3.260 | 3.060 | 25,089,620 |
| 2024-06-26 | 3.230 | 3.270 | 3.230 | 3.270 | 3.069 | 28,798,316 |
| 2024-06-25 | 3.210 | 3.260 | 3.200 | 3.230 | 3.031 | 26,659,180 |
| 2024-06-24 | 3.270 | 3.280 | 3.200 | 3.200 | 3.003 | 28,836,418 |
| 2024-06-21 | 3.240 | 3.310 | 3.230 | 3.270 | 3.069 | 30,421,386 |
| 2024-06-20 | 3.310 | 3.320 | 3.230 | 3.230 | 3.031 | 42,726,060 |
| 2024-06-19 | 3.450 | 3.480 | 3.440 | 3.470 | 3.107 | 30,348,232 |
| 2024-06-18 | 3.420 | 3.480 | 3.400 | 3.440 | 3.080 | 31,946,612 |
| 2024-06-17 | 3.420 | 3.480 | 3.410 | 3.410 | 3.053 | 36,121,400 |
| 2024-06-14 | 3.380 | 3.440 | 3.380 | 3.430 | 3.071 | 29,412,490 |
| 2024-06-13 | 3.430 | 3.450 | 3.380 | 3.390 | 3.035 | 25,863,060 |
| 2024-06-12 | 3.430 | 3.450 | 3.390 | 3.430 | 3.071 | 30,189,650 |
| 2024-06-11 | 3.500 | 3.530 | 3.420 | 3.440 | 3.080 | 34,083,830 |
| 2024-06-07 | 3.490 | 3.520 | 3.460 | 3.510 | 3.142 | 27,785,940 |
| 2024-06-06 | 3.490 | 3.510 | 3.460 | 3.480 | 3.115 | 32,355,709 |
| 2024-06-05 | 3.590 | 3.600 | 3.490 | 3.500 | 3.133 | 30,565,830 |
| 2024-06-04 | 3.550 | 3.620 | 3.520 | 3.610 | 3.232 | 32,938,466 |
| 2024-06-03 | 3.630 | 3.630 | 3.520 | 3.550 | 3.178 | 44,490,252 |
| 2024-05-31 | 3.620 | 3.650 | 3.580 | 3.630 | 3.250 | 29,518,272 |
| 2024-05-30 | 3.670 | 3.690 | 3.590 | 3.620 | 3.241 | 38,213,585 |
| 2024-05-29 | 3.730 | 3.740 | 3.640 | 3.680 | 3.295 | 58,326,070 |
| 2024-05-28 | 3.800 | 3.820 | 3.720 | 3.740 | 3.348 | 38,406,190 |
| 2024-05-27 | 3.810 | 3.830 | 3.770 | 3.810 | 3.411 | 35,696,609 |
| 2024-05-24 | 3.770 | 3.870 | 3.760 | 3.810 | 3.411 | 36,322,292 |
| 2024-05-23 | 3.810 | 3.840 | 3.760 | 3.790 | 3.393 | 31,600,190 |
| 2024-05-22 | 3.750 | 3.840 | 3.740 | 3.820 | 3.420 | 39,572,890 |
| 2024-05-21 | 3.680 | 3.750 | 3.660 | 3.740 | 3.348 | 34,902,993 |
| 2024-05-20 | 3.700 | 3.740 | 3.660 | 3.680 | 3.295 | 49,814,029 |
| 2024-05-17 | 3.630 | 3.690 | 3.600 | 3.690 | 3.303 | 41,217,246 |
| 2024-05-16 | 3.550 | 3.650 | 3.540 | 3.630 | 3.250 | 45,429,200 |
| 2024-05-15 | 3.530 | 3.590 | 3.520 | 3.550 | 3.178 | 27,300,070 |
| 2024-05-14 | 3.510 | 3.560 | 3.500 | 3.530 | 3.160 | 30,813,910 |
| 2024-05-13 | 3.480 | 3.530 | 3.450 | 3.510 | 3.142 | 33,863,859 |
| 2024-05-10 | 3.460 | 3.480 | 3.440 | 3.470 | 3.107 | 21,572,890 |
| 2024-05-09 | 3.410 | 3.470 | 3.400 | 3.460 | 3.098 | 25,199,153 |
| 2024-05-08 | 3.430 | 3.460 | 3.390 | 3.400 | 3.044 | 23,533,760 |
| 2024-05-07 | 3.480 | 3.490 | 3.400 | 3.440 | 3.080 | 30,142,630 |
| 2024-05-06 | 3.470 | 3.520 | 3.460 | 3.470 | 3.107 | 43,821,590 |
| 2024-04-30 | 3.400 | 3.490 | 3.390 | 3.470 | 3.107 | 63,568,167 |
| 2024-04-29 | 3.280 | 3.370 | 3.260 | 3.370 | 3.017 | 47,164,514 |
| 2024-04-26 | 3.350 | 3.360 | 3.230 | 3.290 | 2.945 | 48,282,887 |
| 2024-04-25 | 3.290 | 3.360 | 3.290 | 3.360 | 3.008 | 26,861,915 |
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.