Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.350	3.400	3.340	3.390	3.035	12,169,102
2023-10-25	3.330	3.390	3.320	3.370	3.017	19,204,858
2023-10-24	3.370	3.370	3.280	3.320	2.972	25,010,072
2023-10-23	3.390	3.400	3.330	3.360	3.008	15,406,723
2023-10-20	3.360	3.440	3.330	3.400	3.044	14,974,150
2023-10-19	3.420	3.430	3.360	3.370	3.017	16,928,350
2023-10-18	3.450	3.480	3.420	3.420	3.062	13,915,148
2023-10-17	3.450	3.480	3.440	3.460	3.098	14,645,410
2023-10-16	3.440	3.470	3.400	3.450	3.089	17,790,951
2023-10-13	3.420	3.480	3.380	3.440	3.080	22,541,210
2023-10-12	3.460	3.490	3.430	3.430	3.071	20,971,420
2023-10-11	3.430	3.470	3.410	3.420	3.062	20,658,243
2023-10-10	3.490	3.520	3.420	3.420	3.062	20,622,370
2023-10-09	3.470	3.520	3.420	3.510	3.142	27,089,356
2023-09-28	3.480	3.520	3.470	3.480	3.115	17,036,335
2023-09-27	3.490	3.520	3.450	3.470	3.107	21,843,000
2023-09-26	3.500	3.540	3.490	3.500	3.133	14,352,368
2023-09-25	3.500	3.540	3.470	3.520	3.151	19,719,360
2023-09-22	3.500	3.540	3.470	3.520	3.151	21,341,600
2023-09-21	3.540	3.540	3.490	3.520	3.151	19,764,460
2023-09-20	3.510	3.560	3.480	3.540	3.169	29,121,930
2023-09-19	3.480	3.530	3.480	3.510	3.142	22,605,560
2023-09-18	3.480	3.510	3.440	3.490	3.124	21,009,841
2023-09-15	3.500	3.520	3.470	3.490	3.124	21,131,160
2023-09-14	3.450	3.500	3.430	3.480	3.115	27,558,437
2023-09-13	3.430	3.450	3.420	3.440	3.080	15,161,965
2023-09-12	3.430	3.460	3.420	3.440	3.080	18,148,888
2023-09-11	3.410	3.470	3.400	3.450	3.089	27,107,227
2023-09-08	3.410	3.430	3.390	3.410	3.053	18,647,227
2023-09-07	3.410	3.450	3.390	3.410	3.053	25,379,354
2023-09-06	3.380	3.430	3.360	3.410	3.053	22,109,780
2023-09-05	3.430	3.430	3.360	3.390	3.035	28,117,950
2023-09-04	3.330	3.440	3.320	3.430	3.071	45,551,028
2023-09-01	3.220	3.360	3.220	3.310	2.963	58,038,837
2023-08-31	3.230	3.270	3.200	3.210	2.874	39,879,434
2023-08-30	3.280	3.290	3.200	3.200	2.865	42,140,790
2023-08-29	3.410	3.410	3.230	3.290	2.945	72,882,438
2023-08-28	3.540	3.600	3.400	3.420	3.062	32,147,080
2023-08-25	3.330	3.420	3.320	3.370	3.017	16,880,390
2023-08-24	3.370	3.390	3.310	3.320	2.972	14,097,610
2023-08-23	3.380	3.400	3.360	3.370	3.017	14,927,465
2023-08-22	3.350	3.410	3.350	3.380	3.026	16,847,579
2023-08-21	3.390	3.410	3.340	3.350	2.999	12,035,910
2023-08-18	3.390	3.450	3.380	3.400	3.044	16,277,321
2023-08-17	3.430	3.460	3.360	3.390	3.035	18,995,150
2023-08-16	3.410	3.470	3.380	3.430	3.071	19,516,570
2023-08-15	3.360	3.440	3.360	3.410	3.053	14,003,590
2023-08-14	3.410	3.410	3.370	3.380	3.026	12,671,325
2023-08-11	3.450	3.470	3.410	3.430	3.071	13,945,290
2023-08-10	3.460	3.470	3.430	3.460	3.098	9,554,890
2023-08-09	3.470	3.480	3.450	3.460	3.098	12,518,320
2023-08-08	3.460	3.480	3.430	3.470	3.107	16,441,170
2023-08-07	3.490	3.490	3.430	3.460	3.098	21,371,474
2023-08-04	3.490	3.550	3.470	3.490	3.124	35,034,657
2023-08-03	3.460	3.500	3.430	3.490	3.124	26,902,330
2023-08-02	3.450	3.490	3.430	3.450	3.089	31,490,120
2023-08-01	3.470	3.510	3.440	3.490	3.124	34,286,064
2023-07-31	3.410	3.500	3.400	3.480	3.115	52,235,054
2023-07-28	3.300	3.420	3.300	3.410	3.053	39,605,340
2023-07-27	3.290	3.350	3.270	3.320	2.972	23,016,706

← NewerPage 13 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.