Bank of Qingdao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.620 | 3.640 | 3.550 | 3.560 | 2.897 | 18,069,662 |
| 2022-05-05 | 3.650 | 3.690 | 3.630 | 3.660 | 2.979 | 20,147,694 |
| 2022-04-29 | 3.580 | 3.670 | 3.580 | 3.650 | 2.971 | 19,930,093 |
| 2022-04-28 | 3.590 | 3.650 | 3.540 | 3.600 | 2.930 | 16,525,414 |
| 2022-04-27 | 3.610 | 3.620 | 3.520 | 3.600 | 2.930 | 18,538,824 |
| 2022-04-26 | 3.720 | 3.740 | 3.600 | 3.610 | 2.938 | 17,857,570 |
| 2022-04-25 | 3.790 | 3.840 | 3.700 | 3.710 | 3.020 | 23,777,480 |
| 2022-04-22 | 3.810 | 3.840 | 3.770 | 3.830 | 3.117 | 15,004,686 |
| 2022-04-21 | 3.880 | 3.900 | 3.790 | 3.790 | 3.085 | 22,927,775 |
| 2022-04-20 | 3.950 | 3.970 | 3.880 | 3.900 | 3.174 | 12,235,081 |
| 2022-04-19 | 3.860 | 3.980 | 3.840 | 3.930 | 3.199 | 21,430,628 |
| 2022-04-18 | 4.000 | 4.000 | 3.850 | 3.860 | 3.142 | 31,515,127 |
| 2022-04-15 | 4.010 | 4.050 | 4.000 | 4.030 | 3.280 | 9,879,808 |
| 2022-04-14 | 4.050 | 4.070 | 4.010 | 4.010 | 3.264 | 11,514,409 |
| 2022-04-13 | 4.030 | 4.060 | 4.010 | 4.010 | 3.264 | 10,771,593 |
| 2022-04-12 | 4.000 | 4.060 | 3.960 | 4.050 | 3.296 | 12,001,798 |
| 2022-04-11 | 4.060 | 4.080 | 3.990 | 4.000 | 3.256 | 15,291,514 |
| 2022-04-08 | 4.070 | 4.110 | 4.010 | 4.080 | 3.321 | 17,358,055 |
| 2022-04-07 | 4.160 | 4.180 | 4.060 | 4.070 | 3.313 | 28,158,997 |
| 2022-04-06 | 4.070 | 4.200 | 4.050 | 4.160 | 3.386 | 30,739,388 |
| 2022-04-01 | 3.970 | 4.100 | 3.930 | 4.090 | 3.329 | 28,001,149 |
| 2022-03-31 | 3.870 | 3.990 | 3.860 | 3.970 | 3.231 | 25,702,993 |
| 2022-03-30 | 3.850 | 3.890 | 3.840 | 3.880 | 3.158 | 15,176,241 |
| 2022-03-29 | 3.860 | 3.870 | 3.830 | 3.850 | 3.133 | 11,068,430 |
| 2022-03-28 | 3.830 | 3.880 | 3.750 | 3.860 | 3.142 | 16,864,779 |
| 2022-03-25 | 3.840 | 3.860 | 3.820 | 3.840 | 3.125 | 7,898,897 |
| 2022-03-24 | 3.830 | 3.850 | 3.810 | 3.830 | 3.117 | 6,887,118 |
| 2022-03-23 | 3.870 | 3.870 | 3.830 | 3.850 | 3.133 | 9,066,380 |
| 2022-03-22 | 3.820 | 3.880 | 3.800 | 3.850 | 3.133 | 12,142,517 |
| 2022-03-21 | 3.850 | 3.850 | 3.800 | 3.810 | 3.101 | 11,975,048 |
| 2022-03-18 | 3.810 | 3.890 | 3.800 | 3.850 | 3.133 | 14,898,900 |
| 2022-03-17 | 3.840 | 3.860 | 3.800 | 3.840 | 3.125 | 13,329,369 |
| 2022-03-16 | 3.780 | 3.830 | 3.670 | 3.820 | 3.109 | 17,555,472 |
| 2022-03-15 | 3.950 | 3.950 | 3.740 | 3.750 | 3.052 | 21,683,983 |
| 2022-03-14 | 3.900 | 4.000 | 3.880 | 3.940 | 3.207 | 14,678,182 |
| 2022-03-11 | 3.890 | 3.950 | 3.820 | 3.940 | 3.207 | 12,103,023 |
| 2022-03-10 | 3.950 | 3.950 | 3.890 | 3.900 | 3.174 | 11,541,443 |
| 2022-03-09 | 4.030 | 4.040 | 3.770 | 3.880 | 3.158 | 23,844,226 |
| 2022-03-08 | 4.110 | 4.120 | 4.020 | 4.020 | 3.272 | 13,657,996 |
| 2022-03-07 | 4.150 | 4.180 | 4.100 | 4.120 | 3.353 | 14,721,538 |
| 2022-03-04 | 4.200 | 4.200 | 4.130 | 4.150 | 3.378 | 10,679,047 |
| 2022-03-03 | 4.130 | 4.180 | 4.120 | 4.180 | 3.402 | 11,715,633 |
| 2022-03-02 | 4.110 | 4.140 | 4.090 | 4.130 | 3.361 | 9,035,046 |
| 2022-03-01 | 4.070 | 4.130 | 4.050 | 4.120 | 3.353 | 15,949,937 |
| 2022-02-28 | 4.120 | 4.120 | 4.020 | 4.060 | 3.304 | 19,465,022 |
| 2022-02-25 | 4.150 | 4.160 | 4.110 | 4.120 | 3.353 | 13,773,837 |
| 2022-02-24 | 4.200 | 4.210 | 4.110 | 4.130 | 3.361 | 17,977,760 |
| 2022-02-23 | 4.240 | 4.240 | 4.200 | 4.210 | 3.426 | 8,986,154 |
| 2022-02-22 | 4.230 | 4.260 | 4.200 | 4.210 | 3.426 | 11,000,130 |
| 2022-02-21 | 4.210 | 4.250 | 4.190 | 4.240 | 3.451 | 12,885,458 |
| 2022-02-18 | 4.170 | 4.220 | 4.160 | 4.210 | 3.426 | 11,693,991 |
| 2022-02-17 | 4.180 | 4.210 | 4.170 | 4.180 | 3.402 | 11,226,786 |
| 2022-02-16 | 4.180 | 4.200 | 4.170 | 4.190 | 3.410 | 9,944,547 |
| 2022-02-15 | 4.190 | 4.220 | 4.150 | 4.160 | 3.386 | 14,142,448 |
| 2022-02-14 | 4.250 | 4.250 | 4.190 | 4.200 | 3.418 | 20,432,019 |
| 2022-02-11 | 4.240 | 4.280 | 4.220 | 4.250 | 3.459 | 27,453,483 |
| 2022-02-10 | 4.230 | 4.250 | 4.210 | 4.240 | 3.451 | 19,450,450 |
| 2022-02-09 | 4.240 | 4.270 | 4.210 | 4.240 | 3.451 | 34,185,508 |
| 2022-02-08 | 4.150 | 4.240 | 4.140 | 4.230 | 3.443 | 29,065,553 |
| 2022-02-07 | 4.130 | 4.170 | 4.110 | 4.150 | 3.378 | 24,255,217 |
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.