Bank of Qingdao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5.250 | 5.310 | 5.240 | 5.260 | 5.094 | 30,101,309 |
| 2026-04-16 | 5.240 | 5.270 | 5.200 | 5.250 | 5.084 | 39,548,757 |
| 2026-04-15 | 5.190 | 5.230 | 5.160 | 5.210 | 5.045 | 26,534,352 |
| 2026-04-14 | 5.170 | 5.250 | 5.140 | 5.180 | 5.016 | 32,354,332 |
| 2026-04-13 | 5.150 | 5.190 | 5.120 | 5.170 | 5.006 | 31,866,840 |
| 2026-04-10 | 5.140 | 5.200 | 5.110 | 5.150 | 4.987 | 34,464,600 |
| 2026-04-09 | 5.210 | 5.280 | 5.050 | 5.120 | 4.958 | 68,875,648 |
| 2026-04-08 | 5.170 | 5.270 | 5.130 | 5.240 | 5.074 | 52,866,236 |
| 2026-04-07 | 5.220 | 5.240 | 5.070 | 5.160 | 4.997 | 78,072,724 |
| 2026-04-03 | 5.320 | 5.370 | 5.140 | 5.270 | 5.103 | 77,187,451 |
| 2026-04-02 | 5.290 | 5.360 | 5.220 | 5.330 | 5.161 | 48,375,677 |
| 2026-04-01 | 5.220 | 5.360 | 5.170 | 5.280 | 5.113 | 60,934,590 |
| 2026-03-31 | 5.170 | 5.230 | 5.130 | 5.180 | 5.016 | 49,010,063 |
| 2026-03-30 | 5.130 | 5.200 | 5.090 | 5.120 | 4.958 | 51,366,216 |
| 2026-03-27 | 5.080 | 5.150 | 5.060 | 5.120 | 4.958 | 38,660,620 |
| 2026-03-26 | 5.160 | 5.200 | 5.090 | 5.110 | 4.948 | 37,634,070 |
| 2026-03-25 | 5.090 | 5.200 | 5.020 | 5.160 | 4.997 | 40,057,765 |
| 2026-03-24 | 4.950 | 5.100 | 4.920 | 5.080 | 4.919 | 48,847,299 |
| 2026-03-23 | 5.050 | 5.090 | 4.850 | 4.870 | 4.716 | 56,859,052 |
| 2026-03-20 | 5.150 | 5.200 | 5.100 | 5.100 | 4.939 | 39,777,027 |
| 2026-03-19 | 5.190 | 5.240 | 5.120 | 5.140 | 4.977 | 37,595,610 |
| 2026-03-18 | 5.250 | 5.250 | 5.170 | 5.210 | 5.045 | 39,061,607 |
| 2026-03-17 | 5.250 | 5.340 | 5.230 | 5.240 | 5.074 | 42,790,661 |
| 2026-03-16 | 5.350 | 5.380 | 5.240 | 5.250 | 5.084 | 49,800,462 |
| 2026-03-13 | 5.350 | 5.440 | 5.340 | 5.350 | 5.181 | 32,642,979 |
| 2026-03-12 | 5.290 | 5.390 | 5.280 | 5.350 | 5.181 | 35,210,849 |
| 2026-03-11 | 5.270 | 5.300 | 5.210 | 5.280 | 5.113 | 32,033,777 |
| 2026-03-10 | 5.270 | 5.320 | 5.240 | 5.270 | 5.103 | 30,815,290 |
| 2026-03-09 | 5.400 | 5.400 | 5.240 | 5.270 | 5.103 | 47,662,000 |
| 2026-03-06 | 5.310 | 5.430 | 5.300 | 5.400 | 5.229 | 34,492,810 |
| 2026-03-05 | 5.300 | 5.340 | 5.270 | 5.320 | 5.152 | 32,161,926 |
| 2026-03-04 | 5.290 | 5.370 | 5.220 | 5.300 | 5.132 | 55,389,040 |
| 2026-03-03 | 5.350 | 5.460 | 5.290 | 5.310 | 5.142 | 65,054,211 |
| 2026-03-02 | 5.250 | 5.400 | 5.210 | 5.370 | 5.200 | 55,324,242 |
| 2026-02-27 | 5.280 | 5.340 | 5.240 | 5.280 | 5.113 | 39,685,049 |
| 2026-02-26 | 5.320 | 5.350 | 5.250 | 5.270 | 5.103 | 57,774,406 |
| 2026-02-25 | 5.400 | 5.440 | 5.300 | 5.330 | 5.161 | 51,938,994 |
| 2026-02-24 | 5.440 | 5.460 | 5.370 | 5.390 | 5.220 | 47,351,114 |
| 2026-02-13 | 5.530 | 5.540 | 5.400 | 5.430 | 5.258 | 45,880,534 |
| 2026-02-12 | 5.650 | 5.660 | 5.520 | 5.540 | 5.365 | 55,000,221 |
| 2026-02-11 | 5.560 | 5.690 | 5.540 | 5.680 | 5.500 | 51,788,047 |
| 2026-02-10 | 5.550 | 5.590 | 5.510 | 5.560 | 5.384 | 47,293,964 |
| 2026-02-09 | 5.500 | 5.600 | 5.490 | 5.550 | 5.374 | 71,886,901 |
| 2026-02-06 | 5.470 | 5.590 | 5.420 | 5.520 | 5.345 | 80,390,986 |
| 2026-02-05 | 5.510 | 5.590 | 5.440 | 5.550 | 5.374 | 81,793,024 |
| 2026-02-04 | 5.380 | 5.570 | 5.350 | 5.520 | 5.345 | 93,003,945 |
| 2026-02-03 | 5.260 | 5.420 | 5.240 | 5.370 | 5.200 | 109,227,856 |
| 2026-02-02 | 5.160 | 5.320 | 5.150 | 5.260 | 5.094 | 131,424,270 |
| 2026-01-30 | 5.100 | 5.250 | 5.040 | 5.220 | 5.055 | 186,397,100 |
| 2026-01-29 | 4.870 | 5.090 | 4.810 | 5.090 | 4.929 | 198,622,171 |
| 2026-01-28 | 4.590 | 4.640 | 4.550 | 4.630 | 4.484 | 41,975,850 |
| 2026-01-27 | 4.510 | 4.640 | 4.510 | 4.610 | 4.464 | 82,024,239 |
| 2026-01-26 | 4.500 | 4.540 | 4.430 | 4.510 | 4.367 | 59,875,329 |
| 2026-01-23 | 4.410 | 4.560 | 4.400 | 4.520 | 4.377 | 108,020,039 |
| 2026-01-22 | 4.290 | 4.430 | 4.270 | 4.410 | 4.271 | 71,275,584 |
| 2026-01-21 | 4.290 | 4.340 | 4.270 | 4.290 | 4.154 | 39,411,100 |
| 2026-01-20 | 4.210 | 4.310 | 4.210 | 4.300 | 4.164 | 46,557,255 |
| 2026-01-19 | 4.240 | 4.280 | 4.190 | 4.220 | 4.087 | 39,635,606 |
| 2026-01-16 | 4.340 | 4.350 | 4.230 | 4.250 | 4.116 | 42,885,715 |
| 2026-01-15 | 4.380 | 4.380 | 4.320 | 4.330 | 4.193 | 30,972,408 |
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.