Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	3.290	3.290	3.240	3.280	2.792	16,264,401
2023-04-25	3.280	3.310	3.270	3.290	2.801	20,918,396
2023-04-24	3.290	3.300	3.270	3.270	2.784	13,123,143
2023-04-21	3.320	3.340	3.280	3.280	2.792	15,776,926
2023-04-20	3.320	3.330	3.280	3.320	2.826	16,972,846
2023-04-19	3.350	3.350	3.310	3.320	2.826	23,380,689
2023-04-18	3.320	3.340	3.310	3.320	2.826	19,061,140
2023-04-17	3.270	3.310	3.270	3.310	2.818	20,082,988
2023-04-14	3.280	3.300	3.270	3.280	2.792	12,579,663
2023-04-13	3.260	3.290	3.250	3.280	2.792	15,547,261
2023-04-12	3.250	3.280	3.240	3.260	2.775	11,478,119
2023-04-11	3.270	3.270	3.250	3.250	2.767	12,260,199
2023-04-10	3.290	3.290	3.260	3.270	2.784	8,914,076
2023-04-07	3.280	3.290	3.280	3.280	2.792	10,381,095
2023-04-06	3.290	3.300	3.280	3.280	2.792	8,020,077
2023-04-04	3.290	3.300	3.280	3.300	2.809	8,491,780
2023-04-03	3.280	3.300	3.270	3.290	2.801	12,228,627
2023-03-31	3.280	3.300	3.270	3.280	2.792	8,565,844
2023-03-30	3.290	3.300	3.260	3.280	2.792	10,024,899
2023-03-29	3.300	3.300	3.280	3.280	2.792	8,064,543
2023-03-28	3.310	3.310	3.290	3.300	2.809	8,169,263
2023-03-27	3.330	3.330	3.290	3.300	2.809	13,022,134
2023-03-24	3.320	3.340	3.310	3.320	2.826	12,283,657
2023-03-23	3.300	3.330	3.290	3.320	2.826	14,112,177
2023-03-22	3.300	3.320	3.290	3.320	2.826	12,906,882
2023-03-21	3.290	3.310	3.280	3.290	2.801	11,526,009
2023-03-20	3.310	3.330	3.280	3.290	2.801	15,993,500
2023-03-17	3.310	3.340	3.300	3.310	2.818	16,166,694
2023-03-16	3.290	3.340	3.280	3.300	2.809	15,953,111
2023-03-15	3.310	3.320	3.290	3.310	2.818	13,977,410
2023-03-14	3.300	3.310	3.250	3.280	2.792	21,278,049
2023-03-13	3.310	3.340	3.290	3.320	2.826	24,598,818
2023-03-10	3.390	3.400	3.320	3.330	2.835	42,302,039
2023-03-09	3.440	3.470	3.410	3.410	2.903	30,096,124
2023-03-08	3.440	3.460	3.390	3.430	2.920	62,916,566
2023-03-07	3.410	3.640	3.400	3.480	2.963	96,645,455
2023-03-06	3.450	3.460	3.400	3.400	2.894	18,830,949
2023-03-03	3.420	3.450	3.400	3.450	2.937	21,933,953
2023-03-02	3.420	3.430	3.400	3.420	2.911	14,239,547
2023-03-01	3.410	3.420	3.380	3.420	2.911	14,705,206
2023-02-28	3.380	3.390	3.360	3.390	2.886	9,211,580
2023-02-27	3.410	3.410	3.360	3.370	2.869	11,929,640
2023-02-24	3.430	3.430	3.390	3.410	2.903	11,693,570
2023-02-23	3.410	3.430	3.400	3.420	2.911	20,234,152
2023-02-22	3.430	3.430	3.400	3.400	2.894	11,383,076
2023-02-21	3.440	3.440	3.390	3.430	2.920	19,053,810
2023-02-20	3.360	3.420	3.350	3.410	2.903	25,248,893
2023-02-17	3.370	3.390	3.350	3.350	2.852	14,387,770
2023-02-16	3.370	3.430	3.350	3.370	2.869	25,431,554
2023-02-15	3.420	3.430	3.380	3.380	2.877	14,231,305
2023-02-14	3.400	3.430	3.390	3.420	2.911	19,347,453
2023-02-13	3.400	3.410	3.370	3.390	2.886	16,412,379
2023-02-10	3.380	3.400	3.370	3.400	2.894	17,018,718
2023-02-09	3.360	3.380	3.350	3.380	2.877	12,184,870
2023-02-08	3.390	3.390	3.350	3.360	2.860	12,911,842
2023-02-07	3.370	3.390	3.370	3.380	2.877	11,526,922
2023-02-06	3.390	3.400	3.350	3.370	2.869	12,495,960
2023-02-03	3.440	3.440	3.380	3.400	2.894	18,486,735
2023-02-02	3.460	3.460	3.420	3.430	2.920	15,156,426
2023-02-01	3.440	3.460	3.410	3.450	2.937	16,573,984

← NewerPage 15 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.