Bank of Qingdao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.060 | 5.100 | 4.960 | 5.080 | 4.919 | 41,992,606 |
| 2025-10-17 | 5.000 | 5.140 | 4.970 | 5.100 | 4.939 | 62,171,267 |
| 2025-10-16 | 4.900 | 5.000 | 4.890 | 4.990 | 4.832 | 40,439,960 |
| 2025-10-15 | 4.890 | 4.910 | 4.850 | 4.900 | 4.745 | 38,194,667 |
| 2025-10-14 | 4.790 | 4.890 | 4.720 | 4.890 | 4.735 | 52,934,641 |
| 2025-10-13 | 4.710 | 4.810 | 4.690 | 4.790 | 4.639 | 41,029,696 |
| 2025-10-10 | 4.710 | 4.810 | 4.700 | 4.770 | 4.619 | 31,630,186 |
| 2025-10-09 | 4.740 | 4.750 | 4.700 | 4.720 | 4.571 | 31,732,153 |
| 2025-09-30 | 4.760 | 4.780 | 4.730 | 4.760 | 4.609 | 22,322,310 |
| 2025-09-29 | 4.740 | 4.790 | 4.700 | 4.760 | 4.609 | 32,379,056 |
| 2025-09-26 | 4.770 | 4.790 | 4.730 | 4.760 | 4.609 | 29,198,987 |
| 2025-09-25 | 4.830 | 4.830 | 4.750 | 4.780 | 4.629 | 32,627,679 |
| 2025-09-24 | 4.830 | 4.880 | 4.800 | 4.850 | 4.697 | 24,447,497 |
| 2025-09-23 | 4.780 | 4.880 | 4.750 | 4.840 | 4.687 | 38,132,243 |
| 2025-09-22 | 4.850 | 4.860 | 4.770 | 4.800 | 4.648 | 26,127,882 |
| 2025-09-19 | 4.820 | 4.900 | 4.790 | 4.850 | 4.697 | 35,301,117 |
| 2025-09-18 | 4.970 | 4.970 | 4.830 | 4.840 | 4.687 | 43,047,480 |
| 2025-09-17 | 5.000 | 5.010 | 4.930 | 4.970 | 4.813 | 29,201,660 |
| 2025-09-16 | 5.020 | 5.050 | 4.930 | 5.000 | 4.842 | 37,951,052 |
| 2025-09-15 | 5.110 | 5.120 | 5.020 | 5.030 | 4.871 | 33,910,760 |
| 2025-09-12 | 5.210 | 5.220 | 5.100 | 5.120 | 4.958 | 35,055,379 |
| 2025-09-11 | 5.200 | 5.240 | 5.150 | 5.220 | 5.055 | 38,133,780 |
| 2025-09-10 | 5.190 | 5.240 | 5.150 | 5.230 | 5.065 | 41,832,011 |
| 2025-09-09 | 5.220 | 5.260 | 5.150 | 5.210 | 5.045 | 49,499,582 |
| 2025-09-08 | 5.300 | 5.330 | 5.210 | 5.220 | 5.055 | 64,006,647 |
| 2025-09-05 | 5.270 | 5.350 | 5.230 | 5.310 | 5.142 | 56,421,726 |
| 2025-09-04 | 5.240 | 5.270 | 5.080 | 5.260 | 5.094 | 88,107,519 |
| 2025-09-03 | 5.260 | 5.490 | 5.180 | 5.210 | 5.045 | 121,390,254 |
| 2025-09-02 | 4.920 | 5.100 | 4.910 | 5.070 | 4.910 | 66,879,568 |
| 2025-09-01 | 4.930 | 4.990 | 4.860 | 4.940 | 4.784 | 50,475,239 |
| 2025-08-29 | 4.860 | 5.020 | 4.850 | 4.910 | 4.755 | 71,710,136 |
| 2025-08-28 | 4.840 | 4.870 | 4.790 | 4.860 | 4.706 | 31,439,900 |
| 2025-08-27 | 4.930 | 4.940 | 4.820 | 4.820 | 4.668 | 41,593,772 |
| 2025-08-26 | 4.980 | 5.000 | 4.930 | 4.940 | 4.784 | 35,809,257 |
| 2025-08-25 | 4.980 | 5.010 | 4.940 | 5.000 | 4.842 | 43,564,929 |
| 2025-08-22 | 5.070 | 5.110 | 4.950 | 5.000 | 4.842 | 45,537,095 |
| 2025-08-21 | 4.940 | 5.100 | 4.940 | 5.080 | 4.919 | 50,507,383 |
| 2025-08-20 | 4.890 | 4.980 | 4.870 | 4.970 | 4.813 | 39,700,504 |
| 2025-08-19 | 4.930 | 4.950 | 4.890 | 4.900 | 4.745 | 25,626,579 |
| 2025-08-18 | 4.880 | 4.970 | 4.850 | 4.950 | 4.793 | 39,067,820 |
| 2025-08-15 | 4.940 | 4.940 | 4.820 | 4.880 | 4.726 | 36,094,695 |
| 2025-08-14 | 4.960 | 4.980 | 4.920 | 4.940 | 4.784 | 23,810,439 |
| 2025-08-13 | 5.020 | 5.040 | 4.950 | 4.960 | 4.803 | 32,366,986 |
| 2025-08-12 | 5.020 | 5.060 | 5.010 | 5.020 | 4.861 | 26,561,440 |
| 2025-08-11 | 5.070 | 5.090 | 4.990 | 5.010 | 4.852 | 35,967,198 |
| 2025-08-08 | 5.120 | 5.140 | 5.060 | 5.070 | 4.910 | 23,579,791 |
| 2025-08-07 | 5.110 | 5.130 | 5.050 | 5.130 | 4.968 | 27,479,330 |
| 2025-08-06 | 5.080 | 5.120 | 5.040 | 5.110 | 4.948 | 38,693,532 |
| 2025-08-05 | 4.920 | 5.070 | 4.920 | 5.060 | 4.900 | 42,911,394 |
| 2025-08-04 | 4.790 | 5.040 | 4.790 | 4.940 | 4.784 | 82,395,513 |
| 2025-08-01 | 4.900 | 5.010 | 4.800 | 4.810 | 4.658 | 90,819,650 |
| 2025-07-31 | 4.860 | 4.880 | 4.720 | 4.750 | 4.600 | 54,296,168 |
| 2025-07-30 | 4.860 | 4.890 | 4.830 | 4.880 | 4.726 | 36,976,073 |
| 2025-07-29 | 4.940 | 5.010 | 4.840 | 4.860 | 4.706 | 39,493,898 |
| 2025-07-28 | 4.870 | 5.030 | 4.870 | 4.940 | 4.784 | 60,373,165 |
| 2025-07-25 | 4.860 | 4.910 | 4.850 | 4.860 | 4.706 | 34,081,117 |
| 2025-07-24 | 4.980 | 4.980 | 4.820 | 4.880 | 4.726 | 54,746,284 |
| 2025-07-23 | 4.960 | 5.020 | 4.960 | 4.970 | 4.813 | 31,088,334 |
| 2025-07-22 | 4.990 | 4.990 | 4.860 | 4.980 | 4.823 | 34,986,687 |
| 2025-07-21 | 5.010 | 5.040 | 4.980 | 4.990 | 4.832 | 23,660,287 |
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.