Bank of Qingdao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.440 | 3.460 | 3.410 | 3.450 | 2.937 | 16,573,984 |
| 2023-01-31 | 3.440 | 3.460 | 3.420 | 3.430 | 2.920 | 14,942,954 |
| 2023-01-30 | 3.500 | 3.510 | 3.440 | 3.440 | 2.929 | 21,573,319 |
| 2023-01-20 | 3.510 | 3.510 | 3.450 | 3.480 | 2.963 | 21,735,930 |
| 2023-01-19 | 3.430 | 3.530 | 3.410 | 3.490 | 2.971 | 28,361,832 |
| 2023-01-18 | 3.380 | 3.480 | 3.370 | 3.450 | 2.937 | 35,984,661 |
| 2023-01-17 | 3.420 | 3.420 | 3.350 | 3.370 | 2.869 | 19,870,746 |
| 2023-01-16 | 3.380 | 3.460 | 3.360 | 3.420 | 2.911 | 30,361,841 |
| 2023-01-13 | 3.340 | 3.370 | 3.330 | 3.360 | 2.860 | 13,195,111 |
| 2023-01-12 | 3.350 | 3.350 | 3.300 | 3.330 | 2.835 | 13,100,820 |
| 2023-01-11 | 3.320 | 3.360 | 3.310 | 3.350 | 2.852 | 16,309,877 |
| 2023-01-10 | 3.370 | 3.370 | 3.320 | 3.320 | 2.826 | 15,362,970 |
| 2023-01-09 | 3.400 | 3.400 | 3.360 | 3.360 | 2.860 | 14,827,529 |
| 2023-01-06 | 3.430 | 3.430 | 3.380 | 3.390 | 2.886 | 16,050,280 |
| 2023-01-05 | 3.480 | 3.480 | 3.410 | 3.430 | 2.920 | 18,608,530 |
| 2023-01-04 | 3.390 | 3.460 | 3.380 | 3.450 | 2.937 | 21,861,556 |
| 2023-01-03 | 3.370 | 3.400 | 3.340 | 3.380 | 2.877 | 19,546,396 |
| 2022-12-30 | 3.350 | 3.410 | 3.350 | 3.360 | 2.860 | 16,509,509 |
| 2022-12-29 | 3.390 | 3.390 | 3.330 | 3.350 | 2.852 | 21,315,138 |
| 2022-12-28 | 3.380 | 3.440 | 3.370 | 3.410 | 2.903 | 19,016,521 |
| 2022-12-27 | 3.350 | 3.430 | 3.340 | 3.380 | 2.877 | 20,437,665 |
| 2022-12-26 | 3.390 | 3.400 | 3.320 | 3.340 | 2.843 | 17,771,740 |
| 2022-12-23 | 3.350 | 3.410 | 3.340 | 3.380 | 2.877 | 16,299,050 |
| 2022-12-22 | 3.450 | 3.460 | 3.350 | 3.360 | 2.860 | 21,344,951 |
| 2022-12-21 | 3.460 | 3.480 | 3.400 | 3.440 | 2.929 | 23,602,605 |
| 2022-12-20 | 3.480 | 3.520 | 3.430 | 3.450 | 2.937 | 20,807,096 |
| 2022-12-19 | 3.550 | 3.580 | 3.450 | 3.470 | 2.954 | 30,484,804 |
| 2022-12-16 | 3.530 | 3.600 | 3.530 | 3.550 | 3.022 | 26,902,671 |
| 2022-12-15 | 3.560 | 3.620 | 3.530 | 3.540 | 3.014 | 25,633,167 |
| 2022-12-14 | 3.560 | 3.630 | 3.510 | 3.570 | 3.039 | 38,716,451 |
| 2022-12-13 | 3.520 | 3.570 | 3.520 | 3.540 | 3.014 | 24,358,909 |
| 2022-12-12 | 3.560 | 3.600 | 3.520 | 3.540 | 3.014 | 49,861,541 |
| 2022-12-09 | 3.590 | 3.880 | 3.570 | 3.640 | 3.099 | 102,849,095 |
| 2022-12-08 | 3.540 | 3.590 | 3.520 | 3.590 | 3.056 | 37,178,559 |
| 2022-12-07 | 3.540 | 3.570 | 3.490 | 3.530 | 3.005 | 36,999,662 |
| 2022-12-06 | 3.570 | 3.590 | 3.520 | 3.550 | 3.022 | 40,033,077 |
| 2022-12-05 | 3.570 | 3.620 | 3.530 | 3.590 | 3.056 | 60,034,884 |
| 2022-12-02 | 3.570 | 3.590 | 3.500 | 3.540 | 3.014 | 49,586,079 |
| 2022-12-01 | 3.680 | 3.730 | 3.550 | 3.590 | 3.056 | 84,935,411 |
| 2022-11-30 | 3.730 | 3.800 | 3.660 | 3.700 | 3.150 | 165,129,822 |
| 2022-11-29 | 3.670 | 3.940 | 3.580 | 3.870 | 3.295 | 236,313,926 |
| 2022-11-28 | 3.620 | 3.640 | 3.480 | 3.580 | 3.048 | 143,205,427 |
| 2022-11-25 | 3.240 | 3.550 | 3.240 | 3.550 | 3.022 | 85,318,421 |
| 2022-11-24 | 3.260 | 3.260 | 3.220 | 3.230 | 2.750 | 6,675,611 |
| 2022-11-23 | 3.230 | 3.260 | 3.220 | 3.250 | 2.767 | 13,476,909 |
| 2022-11-22 | 3.220 | 3.250 | 3.190 | 3.220 | 2.741 | 14,001,615 |
| 2022-11-21 | 3.210 | 3.210 | 3.170 | 3.210 | 2.733 | 10,937,691 |
| 2022-11-18 | 3.210 | 3.230 | 3.190 | 3.210 | 2.733 | 9,267,674 |
| 2022-11-17 | 3.210 | 3.220 | 3.190 | 3.210 | 2.733 | 8,178,302 |
| 2022-11-16 | 3.240 | 3.240 | 3.210 | 3.210 | 2.733 | 10,370,890 |
| 2022-11-15 | 3.220 | 3.270 | 3.210 | 3.240 | 2.758 | 15,088,580 |
| 2022-11-14 | 3.190 | 3.270 | 3.190 | 3.220 | 2.741 | 20,065,188 |
| 2022-11-11 | 3.180 | 3.220 | 3.150 | 3.190 | 2.716 | 23,843,061 |
| 2022-11-10 | 3.120 | 3.150 | 3.110 | 3.140 | 2.673 | 11,585,320 |
| 2022-11-09 | 3.130 | 3.140 | 3.120 | 3.120 | 2.656 | 9,185,974 |
| 2022-11-08 | 3.140 | 3.140 | 3.110 | 3.120 | 2.656 | 8,337,594 |
| 2022-11-07 | 3.110 | 3.140 | 3.100 | 3.130 | 2.665 | 16,579,932 |
| 2022-11-04 | 3.070 | 3.130 | 3.070 | 3.110 | 2.648 | 15,510,891 |
| 2022-11-03 | 3.090 | 3.090 | 3.060 | 3.080 | 2.622 | 12,333,077 |
| 2022-11-02 | 3.100 | 3.120 | 3.070 | 3.110 | 2.648 | 18,076,489 |
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.