Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	3.070	3.110	3.050	3.080	2.757	20,331,244
2024-01-18	3.090	3.100	3.000	3.070	2.748	32,295,449
2024-01-17	3.140	3.170	3.100	3.110	2.784	21,211,000
2024-01-16	3.110	3.150	3.100	3.150	2.820	26,602,980
2024-01-15	3.090	3.120	3.080	3.120	2.793	15,641,810
2024-01-12	3.060	3.120	3.050	3.100	2.775	17,722,800
2024-01-11	3.040	3.080	3.040	3.070	2.748	13,903,430
2024-01-10	3.050	3.060	3.040	3.040	2.722	14,110,169
2024-01-09	3.020	3.070	3.000	3.060	2.739	19,230,920
2024-01-08	3.080	3.090	3.030	3.030	2.713	24,445,190
2024-01-05	3.050	3.120	3.040	3.080	2.757	34,040,930
2024-01-04	3.060	3.070	3.030	3.050	2.731	12,776,580
2024-01-03	3.040	3.070	3.040	3.060	2.739	16,761,168
2024-01-02	3.050	3.070	3.040	3.040	2.722	16,976,830
2023-12-29	3.040	3.060	3.040	3.050	2.731	10,114,640
2023-12-28	3.010	3.050	3.000	3.050	2.731	14,631,987
2023-12-27	2.990	3.020	2.960	3.010	2.695	17,019,256
2023-12-26	3.020	3.020	2.990	2.990	2.677	12,422,940
2023-12-25	3.030	3.040	3.010	3.020	2.704	12,173,610
2023-12-22	3.040	3.060	3.020	3.040	2.722	17,891,760
2023-12-21	3.050	3.050	3.010	3.040	2.722	20,394,970
2023-12-20	3.070	3.100	3.050	3.050	2.731	13,914,420
2023-12-19	3.080	3.090	3.050	3.060	2.739	14,554,240
2023-12-18	3.080	3.110	3.070	3.080	2.757	12,117,500
2023-12-15	3.110	3.120	3.090	3.090	2.766	12,457,880
2023-12-14	3.130	3.140	3.100	3.110	2.784	13,894,880
2023-12-13	3.130	3.160	3.110	3.120	2.793	16,580,392
2023-12-12	3.090	3.140	3.080	3.130	2.802	21,565,090
2023-12-11	3.080	3.110	3.040	3.090	2.766	32,244,880
2023-12-08	3.120	3.130	3.090	3.090	2.766	14,896,084
2023-12-07	3.090	3.130	3.070	3.120	2.793	17,217,470
2023-12-06	3.100	3.110	3.070	3.090	2.766	14,001,060
2023-12-05	3.130	3.130	3.100	3.100	2.775	17,110,727
2023-12-04	3.130	3.140	3.120	3.130	2.802	14,268,570
2023-12-01	3.120	3.150	3.100	3.120	2.793	21,366,580
2023-11-30	3.110	3.130	3.100	3.110	2.784	13,564,295
2023-11-29	3.170	3.170	3.110	3.110	2.784	27,384,582
2023-11-28	3.190	3.190	3.170	3.170	2.838	12,723,480
2023-11-27	3.220	3.230	3.170	3.190	2.856	20,557,734
2023-11-24	3.200	3.230	3.190	3.220	2.883	18,796,119
2023-11-23	3.180	3.210	3.170	3.200	2.865	11,425,652
2023-11-22	3.200	3.210	3.180	3.180	2.847	11,652,180
2023-11-21	3.200	3.230	3.180	3.210	2.874	24,124,230
2023-11-20	3.170	3.200	3.160	3.200	2.865	16,855,160
2023-11-17	3.190	3.190	3.160	3.170	2.838	19,018,720
2023-11-16	3.200	3.210	3.180	3.190	2.856	11,257,422
2023-11-15	3.210	3.210	3.190	3.200	2.865	15,411,040
2023-11-14	3.180	3.200	3.170	3.190	2.856	16,614,930
2023-11-13	3.180	3.190	3.150	3.180	2.847	19,555,363
2023-11-10	3.210	3.220	3.180	3.180	2.847	19,239,887
2023-11-09	3.210	3.230	3.200	3.220	2.883	17,252,266
2023-11-08	3.230	3.240	3.200	3.210	2.874	26,354,133
2023-11-07	3.260	3.260	3.230	3.240	2.901	24,519,399
2023-11-06	3.260	3.270	3.240	3.260	2.919	34,398,423
2023-11-03	3.270	3.270	3.250	3.250	2.910	19,780,824
2023-11-02	3.260	3.280	3.250	3.260	2.919	22,603,544
2023-11-01	3.270	3.300	3.250	3.260	2.919	27,773,314
2023-10-31	3.260	3.280	3.240	3.260	2.919	26,486,888
2023-10-30	3.310	3.310	3.240	3.250	2.910	29,666,910
2023-10-27	3.380	3.400	3.280	3.310	2.963	35,903,382

← NewerPage 12 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.