Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	3.280	3.300	3.270	3.300	2.954	13,253,969
2023-07-25	3.240	3.300	3.240	3.290	2.945	19,555,835
2023-07-24	3.180	3.260	3.170	3.250	2.910	27,837,409
2023-07-21	3.170	3.200	3.160	3.200	2.865	10,265,950
2023-07-20	3.190	3.210	3.170	3.180	2.847	11,670,413
2023-07-19	3.180	3.190	3.160	3.190	2.856	9,495,320
2023-07-18	3.170	3.180	3.160	3.170	2.838	5,883,242
2023-07-17	3.160	3.170	3.140	3.170	2.838	6,104,664
2023-07-14	3.170	3.180	3.160	3.170	2.838	7,051,612
2023-07-13	3.150	3.180	3.150	3.170	2.838	10,095,904
2023-07-12	3.170	3.180	3.140	3.150	2.820	7,802,119
2023-07-11	3.160	3.170	3.140	3.160	2.829	7,713,219
2023-07-10	3.130	3.160	3.130	3.160	2.829	6,249,349
2023-07-07	3.120	3.160	3.110	3.130	2.802	8,896,410
2023-07-06	3.140	3.160	3.120	3.120	2.793	8,907,776
2023-07-05	3.140	3.170	3.130	3.150	2.820	9,504,700
2023-07-04	3.150	3.160	3.130	3.140	2.811	9,965,638
2023-07-03	3.130	3.180	3.120	3.160	2.829	14,492,820
2023-06-30	3.100	3.130	3.090	3.130	2.802	12,193,080
2023-06-29	3.090	3.110	3.080	3.100	2.775	10,635,153
2023-06-28	3.100	3.110	3.070	3.100	2.775	8,760,738
2023-06-27	3.070	3.110	3.060	3.100	2.775	9,475,624
2023-06-26	3.080	3.090	3.040	3.060	2.739	16,393,550
2023-06-21	3.130	3.130	3.080	3.080	2.757	21,394,497
2023-06-20	3.280	3.290	3.260	3.260	2.775	16,894,354
2023-06-19	3.310	3.320	3.270	3.280	2.792	19,936,554
2023-06-16	3.350	3.350	3.300	3.310	2.818	21,453,270
2023-06-15	3.340	3.360	3.320	3.340	2.843	12,927,055
2023-06-14	3.360	3.380	3.330	3.340	2.843	18,124,430
2023-06-13	3.390	3.400	3.360	3.360	2.860	15,332,728
2023-06-12	3.420	3.440	3.370	3.380	2.877	28,844,099
2023-06-09	3.400	3.480	3.380	3.420	2.911	50,795,428
2023-06-08	3.330	3.410	3.320	3.400	2.894	29,712,768
2023-06-07	3.300	3.350	3.290	3.340	2.843	15,837,554
2023-06-06	3.320	3.340	3.280	3.290	2.801	14,626,718
2023-06-05	3.310	3.340	3.300	3.320	2.826	12,482,700
2023-06-02	3.290	3.320	3.280	3.310	2.818	19,484,995
2023-06-01	3.280	3.310	3.260	3.280	2.792	16,131,379
2023-05-31	3.290	3.290	3.260	3.280	2.792	13,186,760
2023-05-30	3.300	3.300	3.260	3.290	2.801	17,049,834
2023-05-29	3.310	3.330	3.280	3.290	2.801	20,992,579
2023-05-26	3.310	3.320	3.280	3.310	2.818	14,540,106
2023-05-25	3.300	3.320	3.280	3.310	2.818	16,297,259
2023-05-24	3.360	3.360	3.300	3.310	2.818	22,398,232
2023-05-23	3.390	3.400	3.340	3.340	2.843	19,359,546
2023-05-22	3.420	3.420	3.370	3.390	2.886	16,095,170
2023-05-19	3.480	3.480	3.400	3.410	2.903	26,475,850
2023-05-18	3.480	3.540	3.470	3.480	2.963	22,362,580
2023-05-17	3.480	3.490	3.420	3.470	2.954	21,927,115
2023-05-16	3.550	3.580	3.470	3.490	2.971	41,997,454
2023-05-15	3.510	3.580	3.460	3.570	3.039	29,653,485
2023-05-12	3.520	3.560	3.500	3.510	2.988	20,752,313
2023-05-11	3.510	3.570	3.500	3.530	3.005	28,188,581
2023-05-10	3.570	3.630	3.500	3.520	2.997	49,138,176
2023-05-09	3.640	3.750	3.590	3.620	3.082	100,096,182
2023-05-08	3.440	3.640	3.420	3.610	3.073	96,181,825
2023-05-05	3.410	3.460	3.400	3.430	2.920	44,556,192
2023-05-04	3.320	3.410	3.310	3.400	2.894	42,350,586
2023-04-28	3.300	3.330	3.290	3.320	2.826	15,294,025
2023-04-27	3.280	3.310	3.270	3.300	2.809	12,195,949

← NewerPage 14 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.