Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.140	4.170	4.100	4.100	3.337	18,752,717
2022-01-27	4.170	4.190	4.120	4.140	3.370	12,336,834
2022-01-26	4.140	4.190	4.110	4.160	3.386	9,688,800
2022-01-25	4.220	4.250	4.100	4.130	3.361	24,572,604
2022-01-24	4.320	4.340	4.200	4.200	3.418	32,744,200
2022-01-21	4.450	4.470	4.320	4.320	3.516	27,192,000
2022-01-20	4.470	4.520	4.440	4.450	3.622	23,007,900
2022-01-19	4.370	4.470	4.350	4.460	3.630	32,408,426
2022-01-18	4.330	4.390	4.310	4.370	3.557	15,467,326
2022-01-17	4.410	4.480	4.300	4.340	3.532	39,450,212
2022-01-14	4.450	4.460	4.390	4.440	3.614	19,756,867
2022-01-13	4.410	4.520	4.400	4.490	3.654	28,436,899
2022-01-12	4.354	4.354	4.354	4.354	3.544	0
2022-01-11	4.354	4.354	4.354	4.354	3.544	0
2022-01-10	4.354	4.354	4.354	4.354	3.544	0
2022-01-07	4.354	4.354	4.354	4.354	3.544	0
2022-01-06	4.354	4.354	4.354	4.354	3.544	0
2022-01-05	4.354	4.354	4.354	4.354	3.544	0
2022-01-04	4.289	4.372	4.280	4.354	3.544	24,574,004
2021-12-31	4.271	4.308	4.252	4.289	3.491	17,637,522
2021-12-30	4.326	4.335	4.261	4.280	3.483	27,288,442
2021-12-29	4.345	4.345	4.326	4.335	3.528	6,838,087
2021-12-28	4.354	4.372	4.335	4.354	3.544	7,801,582
2021-12-27	4.372	4.391	4.345	4.354	3.544	6,715,463
2021-12-24	4.382	4.391	4.354	4.372	3.559	4,364,128
2021-12-23	4.363	4.382	4.363	4.382	3.566	4,519,779
2021-12-22	4.428	4.428	4.382	4.382	3.566	6,934,272
2021-12-21	4.335	4.428	4.335	4.419	3.596	13,968,974
2021-12-20	4.354	4.363	4.335	4.335	3.528	5,975,305
2021-12-17	4.372	4.382	4.345	4.345	3.536	6,470,286
2021-12-16	4.372	4.382	4.363	4.372	3.559	5,004,373
2021-12-15	4.363	4.400	4.354	4.372	3.559	5,730,790
2021-12-14	4.419	4.419	4.354	4.363	3.551	11,092,459
2021-12-13	4.456	4.465	4.419	4.428	3.604	7,757,016
2021-12-10	4.474	4.484	4.428	4.456	3.626	9,418,686
2021-12-09	4.465	4.576	4.456	4.502	3.664	13,690,920
2021-12-08	4.474	4.484	4.447	4.465	3.634	8,787,510
2021-12-07	4.539	4.539	4.447	4.474	3.642	12,690,864
2021-12-06	4.465	4.548	4.456	4.484	3.649	15,114,194
2021-12-03	4.428	4.474	4.419	4.456	3.626	7,737,226
2021-12-02	4.419	4.447	4.409	4.428	3.604	6,276,637
2021-12-01	4.391	4.447	4.382	4.437	3.611	10,327,732
2021-11-30	4.391	4.419	4.382	4.391	3.574	6,550,899
2021-11-29	4.326	4.400	4.326	4.391	3.574	7,556,966
2021-11-26	4.363	4.382	4.363	4.363	3.551	5,417,711
2021-11-25	4.391	4.400	4.363	4.382	3.566	3,998,582
2021-11-24	4.354	4.419	4.335	4.382	3.566	8,146,312
2021-11-23	4.372	4.382	4.345	4.354	3.544	7,324,559
2021-11-22	4.409	4.409	4.345	4.354	3.544	12,115,061
2021-11-19	4.317	4.447	4.317	4.437	3.611	11,635,760
2021-11-18	4.345	4.345	4.308	4.326	3.521	5,190,036
2021-11-17	4.326	4.345	4.317	4.335	3.528	5,770,789
2021-11-16	4.326	4.345	4.326	4.326	3.521	6,194,037
2021-11-15	4.326	4.345	4.308	4.326	3.521	6,253,649
2021-11-12	4.326	4.335	4.308	4.317	3.513	4,140,248
2021-11-11	4.280	4.345	4.271	4.326	3.521	9,337,799
2021-11-10	4.261	4.289	4.261	4.289	3.491	5,870,806
2021-11-09	4.289	4.289	4.261	4.271	3.476	4,851,789
2021-11-08	4.271	4.289	4.261	4.280	3.483	5,574,515
2021-11-05	4.289	4.289	4.261	4.280	3.483	6,091,773

← NewerPage 20 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.