Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	3.080	3.120	3.060	3.110	2.648	22,165,864
2022-10-31	3.160	3.170	3.060	3.080	2.622	28,066,791
2022-10-28	3.260	3.270	3.180	3.190	2.716	14,963,641
2022-10-27	3.260	3.280	3.250	3.270	2.784	9,585,146
2022-10-26	3.270	3.290	3.250	3.260	2.775	11,740,539
2022-10-25	3.310	3.330	3.250	3.260	2.775	15,401,674
2022-10-24	3.340	3.370	3.300	3.320	2.826	13,957,110
2022-10-21	3.360	3.380	3.330	3.330	2.835	8,548,114
2022-10-20	3.360	3.370	3.340	3.360	2.860	8,910,074
2022-10-19	3.380	3.400	3.350	3.360	2.860	7,714,516
2022-10-18	3.440	3.440	3.380	3.390	2.886	10,342,005
2022-10-17	3.390	3.430	3.370	3.420	2.911	13,647,635
2022-10-14	3.390	3.420	3.370	3.390	2.886	10,546,733
2022-10-13	3.420	3.420	3.360	3.370	2.869	11,059,300
2022-10-12	3.400	3.420	3.350	3.420	2.911	11,549,091
2022-10-11	3.350	3.400	3.340	3.390	2.886	12,149,759
2022-10-10	3.400	3.410	3.320	3.340	2.843	13,185,981
2022-09-30	3.330	3.410	3.330	3.390	2.886	11,457,750
2022-09-29	3.430	3.440	3.340	3.350	2.852	17,248,297
2022-09-28	3.370	3.500	3.340	3.440	2.929	24,787,625
2022-09-27	3.320	3.370	3.310	3.350	2.852	9,227,978
2022-09-26	3.400	3.410	3.320	3.330	2.835	11,702,840
2022-09-23	3.390	3.430	3.370	3.410	2.903	9,014,700
2022-09-22	3.420	3.430	3.370	3.390	2.886	8,355,022
2022-09-21	3.350	3.450	3.320	3.440	2.929	13,577,262
2022-09-20	3.410	3.410	3.340	3.370	2.869	13,705,602
2022-09-19	3.400	3.420	3.360	3.410	2.903	13,898,081
2022-09-16	3.510	3.510	3.390	3.390	2.886	18,546,479
2022-09-15	3.490	3.510	3.460	3.490	2.971	21,408,819
2022-09-14	3.420	3.490	3.410	3.470	2.954	23,179,277
2022-09-13	3.460	3.470	3.430	3.450	2.937	10,303,810
2022-09-09	3.430	3.470	3.420	3.440	2.929	15,395,824
2022-09-08	3.430	3.450	3.410	3.430	2.920	7,884,310
2022-09-07	3.440	3.450	3.400	3.430	2.920	9,054,193
2022-09-06	3.470	3.480	3.440	3.450	2.937	10,168,153
2022-09-05	3.430	3.470	3.410	3.460	2.946	10,882,437
2022-09-02	3.440	3.450	3.410	3.440	2.929	10,927,577
2022-09-01	3.460	3.470	3.420	3.430	2.920	16,342,701
2022-08-31	3.420	3.470	3.410	3.450	2.937	17,376,960
2022-08-30	3.410	3.480	3.400	3.430	2.920	17,372,649
2022-08-29	3.310	3.430	3.300	3.420	2.911	37,239,577
2022-08-26	3.310	3.330	3.300	3.320	2.826	9,632,349
2022-08-25	3.320	3.320	3.290	3.310	2.818	14,026,899
2022-08-24	3.350	3.360	3.300	3.300	2.809	11,360,205
2022-08-23	3.340	3.360	3.330	3.350	2.852	9,707,898
2022-08-22	3.340	3.370	3.330	3.350	2.852	10,065,266
2022-08-19	3.340	3.370	3.340	3.350	2.852	9,350,048
2022-08-18	3.370	3.370	3.340	3.350	2.852	7,256,749
2022-08-17	3.350	3.380	3.340	3.380	2.877	10,900,162
2022-08-16	3.360	3.370	3.340	3.350	2.852	8,018,977
2022-08-15	3.370	3.390	3.340	3.360	2.860	10,671,833
2022-08-12	3.380	3.390	3.350	3.380	2.877	11,075,690
2022-08-11	3.320	3.380	3.310	3.370	2.869	12,218,573
2022-08-10	3.340	3.340	3.300	3.320	2.826	6,574,890
2022-08-09	3.310	3.340	3.310	3.330	2.835	8,940,065
2022-08-08	3.330	3.350	3.310	3.320	2.826	9,044,474
2022-08-05	3.300	3.340	3.280	3.340	2.843	10,134,141
2022-08-04	3.300	3.310	3.270	3.290	2.801	10,100,448
2022-08-03	3.330	3.350	3.280	3.280	2.792	14,092,899
2022-08-02	3.400	3.410	3.290	3.330	2.835	21,759,066

← NewerPage 17 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.