Bank of Qingdao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.650 | 5.690 | 5.520 | 5.590 | 5.590 | 38,090,277 |
| 2026-07-15 | 5.480 | 5.660 | 5.480 | 5.660 | 5.660 | 42,956,328 |
| 2026-07-14 | 5.400 | 5.540 | 5.370 | 5.510 | 5.510 | 49,800,535 |
| 2026-07-13 | 5.360 | 5.460 | 5.310 | 5.450 | 5.450 | 54,144,000 |
| 2026-07-10 | 5.370 | 5.440 | 5.330 | 5.350 | 5.350 | 41,847,441 |
| 2026-07-09 | 5.390 | 5.510 | 5.370 | 5.420 | 5.420 | 34,228,594 |
| 2026-07-08 | 5.380 | 5.470 | 5.340 | 5.450 | 5.450 | 35,910,055 |
| 2026-07-07 | 5.500 | 5.540 | 5.330 | 5.430 | 5.430 | 41,701,504 |
| 2026-07-06 | 5.240 | 5.550 | 5.210 | 5.550 | 5.550 | 53,177,273 |
| 2026-07-03 | 5.260 | 5.340 | 5.190 | 5.270 | 5.270 | 27,441,100 |
| 2026-07-02 | 5.240 | 5.370 | 5.170 | 5.270 | 5.270 | 36,068,906 |
| 2026-07-01 | 5.080 | 5.260 | 5.050 | 5.240 | 5.240 | 34,299,391 |
| 2026-06-30 | 5.250 | 5.250 | 5.050 | 5.080 | 5.080 | 35,865,625 |
| 2026-06-29 | 5.280 | 5.290 | 5.110 | 5.220 | 5.220 | 37,903,840 |
| 2026-06-26 | 5.330 | 5.380 | 5.180 | 5.280 | 5.280 | 36,694,711 |
| 2026-06-25 | 5.360 | 5.450 | 5.290 | 5.350 | 5.350 | 30,214,420 |
| 2026-06-24 | 5.510 | 5.530 | 5.360 | 5.370 | 5.370 | 35,794,164 |
| 2026-06-23 | 5.560 | 5.740 | 5.540 | 5.690 | 5.510 | 37,725,168 |
| 2026-06-22 | 5.480 | 5.600 | 5.370 | 5.580 | 5.404 | 40,435,465 |
| 2026-06-18 | 5.750 | 5.760 | 5.520 | 5.530 | 5.355 | 44,302,970 |
| 2026-06-17 | 5.800 | 5.830 | 5.720 | 5.770 | 5.588 | 25,183,318 |
| 2026-06-16 | 5.840 | 5.880 | 5.730 | 5.750 | 5.568 | 28,761,340 |
| 2026-06-15 | 5.950 | 5.980 | 5.840 | 5.870 | 5.684 | 45,571,980 |
| 2026-06-12 | 5.840 | 6.000 | 5.760 | 5.990 | 5.801 | 43,106,883 |
| 2026-06-11 | 5.930 | 5.970 | 5.820 | 5.890 | 5.704 | 47,731,456 |
| 2026-06-10 | 5.650 | 5.960 | 5.620 | 5.930 | 5.742 | 76,404,699 |
| 2026-06-09 | 5.460 | 5.660 | 5.430 | 5.650 | 5.471 | 51,051,715 |
| 2026-06-08 | 5.420 | 5.540 | 5.400 | 5.470 | 5.297 | 38,229,797 |
| 2026-06-05 | 5.430 | 5.560 | 5.400 | 5.440 | 5.268 | 34,206,353 |
| 2026-06-04 | 5.530 | 5.540 | 5.370 | 5.390 | 5.220 | 35,794,850 |
| 2026-06-03 | 5.560 | 5.580 | 5.460 | 5.500 | 5.326 | 47,678,941 |
| 2026-06-02 | 5.630 | 5.730 | 5.590 | 5.610 | 5.433 | 40,992,170 |
| 2026-06-01 | 5.520 | 5.690 | 5.400 | 5.670 | 5.491 | 53,304,696 |
| 2026-05-29 | 5.450 | 5.630 | 5.430 | 5.590 | 5.413 | 39,729,067 |
| 2026-05-28 | 5.510 | 5.560 | 5.460 | 5.460 | 5.287 | 24,500,390 |
| 2026-05-27 | 5.640 | 5.640 | 5.460 | 5.550 | 5.374 | 34,034,824 |
| 2026-05-26 | 5.650 | 5.670 | 5.560 | 5.620 | 5.442 | 27,059,099 |
| 2026-05-25 | 5.650 | 5.740 | 5.610 | 5.630 | 5.452 | 33,405,934 |
| 2026-05-22 | 5.650 | 5.740 | 5.570 | 5.670 | 5.491 | 42,242,217 |
| 2026-05-21 | 5.620 | 5.760 | 5.610 | 5.680 | 5.500 | 43,282,737 |
| 2026-05-20 | 5.640 | 5.730 | 5.600 | 5.640 | 5.462 | 30,950,363 |
| 2026-05-19 | 5.570 | 5.680 | 5.570 | 5.660 | 5.481 | 40,099,714 |
| 2026-05-18 | 5.660 | 5.680 | 5.530 | 5.570 | 5.394 | 54,371,777 |
| 2026-05-15 | 5.860 | 5.880 | 5.670 | 5.680 | 5.500 | 59,515,066 |
| 2026-05-14 | 5.800 | 6.000 | 5.780 | 5.910 | 5.723 | 62,478,569 |
| 2026-05-13 | 5.710 | 5.810 | 5.690 | 5.810 | 5.626 | 48,850,220 |
| 2026-05-12 | 5.680 | 5.710 | 5.630 | 5.710 | 5.529 | 44,863,740 |
| 2026-05-11 | 5.690 | 5.720 | 5.650 | 5.680 | 5.500 | 45,056,560 |
| 2026-05-08 | 5.810 | 5.860 | 5.700 | 5.710 | 5.529 | 42,770,437 |
| 2026-05-07 | 5.860 | 5.920 | 5.790 | 5.810 | 5.626 | 44,671,620 |
| 2026-05-06 | 5.950 | 5.960 | 5.820 | 5.850 | 5.665 | 74,085,510 |
| 2026-04-30 | 6.080 | 6.180 | 5.950 | 6.080 | 5.888 | 81,349,957 |
| 2026-04-29 | 6.030 | 6.220 | 5.920 | 6.050 | 5.859 | 122,165,916 |
| 2026-04-28 | 5.560 | 5.670 | 5.560 | 5.650 | 5.471 | 42,193,676 |
| 2026-04-27 | 5.630 | 5.720 | 5.540 | 5.550 | 5.374 | 39,783,770 |
| 2026-04-24 | 5.700 | 5.730 | 5.560 | 5.650 | 5.471 | 40,390,960 |
| 2026-04-23 | 5.580 | 5.780 | 5.490 | 5.730 | 5.549 | 56,804,225 |
| 2026-04-22 | 5.600 | 5.670 | 5.530 | 5.570 | 5.394 | 48,737,685 |
| 2026-04-21 | 5.290 | 5.640 | 5.280 | 5.570 | 5.394 | 89,900,978 |
| 2026-04-20 | 5.260 | 5.300 | 5.220 | 5.290 | 5.123 | 30,333,930 |
← NewerPage 2 of 2 · 120 trading days
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.