Bank of Qingdao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 4.430 | 4.440 | 4.380 | 4.390 | 4.251 | 56,618,011 |
| 2026-01-13 | 4.430 | 4.470 | 4.420 | 4.430 | 4.290 | 60,919,824 |
| 2026-01-12 | 4.420 | 4.430 | 4.400 | 4.430 | 4.290 | 37,048,877 |
| 2026-01-09 | 4.460 | 4.470 | 4.400 | 4.430 | 4.290 | 48,246,778 |
| 2026-01-08 | 4.480 | 4.500 | 4.460 | 4.470 | 4.329 | 23,733,110 |
| 2026-01-07 | 4.510 | 4.530 | 4.470 | 4.480 | 4.338 | 41,732,212 |
| 2026-01-06 | 4.500 | 4.520 | 4.470 | 4.510 | 4.367 | 40,845,102 |
| 2026-01-05 | 4.490 | 4.520 | 4.450 | 4.510 | 4.367 | 41,955,317 |
| 2025-12-31 | 4.470 | 4.520 | 4.470 | 4.480 | 4.338 | 24,713,338 |
| 2025-12-30 | 4.480 | 4.490 | 4.440 | 4.480 | 4.338 | 24,841,639 |
| 2025-12-29 | 4.530 | 4.540 | 4.460 | 4.480 | 4.338 | 57,354,855 |
| 2025-12-26 | 4.570 | 4.570 | 4.530 | 4.540 | 4.396 | 27,451,150 |
| 2025-12-25 | 4.580 | 4.620 | 4.560 | 4.570 | 4.425 | 24,418,710 |
| 2025-12-24 | 4.600 | 4.610 | 4.550 | 4.580 | 4.435 | 17,232,541 |
| 2025-12-23 | 4.580 | 4.630 | 4.580 | 4.590 | 4.445 | 21,455,536 |
| 2025-12-22 | 4.610 | 4.620 | 4.580 | 4.580 | 4.435 | 18,057,572 |
| 2025-12-19 | 4.630 | 4.650 | 4.590 | 4.620 | 4.474 | 21,394,907 |
| 2025-12-18 | 4.540 | 4.650 | 4.530 | 4.630 | 4.484 | 36,187,912 |
| 2025-12-17 | 4.520 | 4.560 | 4.500 | 4.550 | 4.406 | 23,893,711 |
| 2025-12-16 | 4.570 | 4.580 | 4.510 | 4.530 | 4.387 | 25,632,646 |
| 2025-12-15 | 4.580 | 4.590 | 4.550 | 4.570 | 4.425 | 23,101,613 |
| 2025-12-12 | 4.600 | 4.610 | 4.550 | 4.580 | 4.435 | 37,013,420 |
| 2025-12-11 | 4.660 | 4.660 | 4.570 | 4.610 | 4.464 | 38,364,500 |
| 2025-12-10 | 4.710 | 4.730 | 4.640 | 4.660 | 4.513 | 28,821,211 |
| 2025-12-09 | 4.710 | 4.730 | 4.690 | 4.710 | 4.561 | 25,000,788 |
| 2025-12-08 | 4.750 | 4.760 | 4.710 | 4.720 | 4.571 | 33,181,910 |
| 2025-12-05 | 4.840 | 4.850 | 4.720 | 4.750 | 4.600 | 50,387,496 |
| 2025-12-04 | 4.870 | 4.880 | 4.820 | 4.850 | 4.697 | 22,694,074 |
| 2025-12-03 | 4.890 | 4.930 | 4.860 | 4.870 | 4.716 | 30,460,493 |
| 2025-12-02 | 4.870 | 4.910 | 4.860 | 4.900 | 4.745 | 30,623,631 |
| 2025-12-01 | 4.820 | 4.890 | 4.790 | 4.890 | 4.735 | 53,297,570 |
| 2025-11-28 | 4.870 | 4.880 | 4.800 | 4.840 | 4.687 | 33,200,430 |
| 2025-11-27 | 4.790 | 4.890 | 4.760 | 4.860 | 4.706 | 46,276,286 |
| 2025-11-26 | 4.790 | 4.880 | 4.780 | 4.800 | 4.648 | 48,690,604 |
| 2025-11-25 | 4.760 | 4.800 | 4.720 | 4.780 | 4.629 | 48,219,107 |
| 2025-11-24 | 4.760 | 4.790 | 4.700 | 4.740 | 4.590 | 45,615,215 |
| 2025-11-21 | 4.870 | 4.900 | 4.740 | 4.750 | 4.600 | 46,745,235 |
| 2025-11-20 | 4.840 | 4.920 | 4.830 | 4.890 | 4.735 | 50,862,583 |
| 2025-11-19 | 4.830 | 4.850 | 4.800 | 4.830 | 4.677 | 33,760,900 |
| 2025-11-18 | 4.880 | 4.900 | 4.800 | 4.830 | 4.677 | 40,155,572 |
| 2025-11-17 | 5.020 | 5.030 | 4.880 | 4.890 | 4.735 | 54,899,170 |
| 2025-11-14 | 5.050 | 5.090 | 5.020 | 5.030 | 4.871 | 35,558,420 |
| 2025-11-13 | 5.080 | 5.090 | 5.000 | 5.060 | 4.900 | 46,229,720 |
| 2025-11-12 | 5.120 | 5.150 | 5.070 | 5.080 | 4.919 | 43,076,280 |
| 2025-11-11 | 5.050 | 5.140 | 5.020 | 5.110 | 4.948 | 61,511,350 |
| 2025-11-10 | 5.020 | 5.080 | 4.990 | 5.040 | 4.881 | 40,900,041 |
| 2025-11-07 | 5.060 | 5.090 | 5.010 | 5.030 | 4.871 | 38,381,538 |
| 2025-11-06 | 5.090 | 5.140 | 5.050 | 5.060 | 4.900 | 59,548,071 |
| 2025-11-05 | 5.170 | 5.190 | 5.110 | 5.130 | 4.968 | 47,367,726 |
| 2025-11-04 | 5.180 | 5.240 | 5.140 | 5.160 | 4.997 | 57,306,135 |
| 2025-11-03 | 5.200 | 5.230 | 5.130 | 5.160 | 4.997 | 42,823,419 |
| 2025-10-31 | 5.180 | 5.220 | 5.070 | 5.180 | 5.016 | 53,523,638 |
| 2025-10-30 | 4.980 | 5.220 | 4.980 | 5.190 | 5.026 | 86,081,090 |
| 2025-10-29 | 5.150 | 5.170 | 4.920 | 5.000 | 4.842 | 84,594,330 |
| 2025-10-28 | 5.260 | 5.310 | 5.170 | 5.190 | 5.026 | 32,103,591 |
| 2025-10-27 | 5.150 | 5.290 | 5.090 | 5.220 | 5.055 | 47,659,847 |
| 2025-10-24 | 5.240 | 5.250 | 5.140 | 5.150 | 4.987 | 39,202,463 |
| 2025-10-23 | 5.210 | 5.290 | 5.170 | 5.240 | 5.074 | 46,546,640 |
| 2025-10-22 | 5.140 | 5.230 | 5.140 | 5.180 | 5.016 | 40,732,939 |
| 2025-10-21 | 5.100 | 5.190 | 5.090 | 5.170 | 5.006 | 51,700,736 |
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.