Bank of Qingdao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.010 | 5.040 | 4.980 | 4.990 | 4.832 | 23,660,287 |
| 2025-07-18 | 4.980 | 5.010 | 4.960 | 5.010 | 4.852 | 21,113,005 |
| 2025-07-17 | 4.990 | 5.020 | 4.960 | 4.980 | 4.823 | 20,713,001 |
| 2025-07-16 | 5.020 | 5.050 | 4.960 | 4.990 | 4.832 | 34,040,208 |
| 2025-07-15 | 5.120 | 5.150 | 5.020 | 5.030 | 4.871 | 35,134,070 |
| 2025-07-14 | 5.070 | 5.160 | 5.070 | 5.110 | 4.948 | 39,771,247 |
| 2025-07-11 | 5.200 | 5.220 | 5.080 | 5.080 | 4.919 | 60,002,410 |
| 2025-07-10 | 5.160 | 5.240 | 5.140 | 5.190 | 5.026 | 53,928,083 |
| 2025-07-09 | 5.120 | 5.180 | 5.100 | 5.160 | 4.997 | 45,520,540 |
| 2025-07-08 | 5.180 | 5.230 | 5.090 | 5.130 | 4.968 | 45,095,080 |
| 2025-07-07 | 5.130 | 5.200 | 5.080 | 5.190 | 5.026 | 47,447,930 |
| 2025-07-04 | 5.050 | 5.160 | 5.050 | 5.130 | 4.968 | 50,426,864 |
| 2025-07-03 | 5.100 | 5.150 | 5.050 | 5.070 | 4.910 | 36,092,377 |
| 2025-07-02 | 5.060 | 5.140 | 5.050 | 5.100 | 4.939 | 47,476,860 |
| 2025-07-01 | 4.960 | 5.120 | 4.960 | 5.070 | 4.910 | 52,410,060 |
| 2025-06-30 | 5.000 | 5.010 | 4.890 | 4.980 | 4.823 | 59,932,108 |
| 2025-06-27 | 5.210 | 5.260 | 5.020 | 5.050 | 4.890 | 99,915,607 |
| 2025-06-26 | 5.050 | 5.290 | 5.030 | 5.280 | 5.113 | 98,101,076 |
| 2025-06-25 | 5.170 | 5.200 | 5.110 | 5.190 | 4.871 | 61,036,428 |
| 2025-06-24 | 5.190 | 5.260 | 5.140 | 5.190 | 4.871 | 62,775,445 |
| 2025-06-23 | 5.250 | 5.280 | 5.120 | 5.220 | 4.899 | 57,187,170 |
| 2025-06-20 | 5.170 | 5.260 | 5.120 | 5.240 | 4.918 | 61,521,182 |
| 2025-06-19 | 5.250 | 5.280 | 5.140 | 5.160 | 4.843 | 63,819,520 |
| 2025-06-18 | 5.210 | 5.250 | 5.180 | 5.240 | 4.918 | 37,020,170 |
| 2025-06-17 | 5.280 | 5.310 | 5.190 | 5.220 | 4.899 | 35,227,183 |
| 2025-06-16 | 5.280 | 5.300 | 5.230 | 5.280 | 4.955 | 48,757,192 |
| 2025-06-13 | 5.360 | 5.450 | 5.270 | 5.290 | 4.965 | 44,367,486 |
| 2025-06-12 | 5.270 | 5.430 | 5.210 | 5.320 | 4.993 | 73,061,276 |
| 2025-06-11 | 5.160 | 5.190 | 5.100 | 5.140 | 4.824 | 34,598,468 |
| 2025-06-10 | 5.140 | 5.240 | 5.130 | 5.160 | 4.843 | 42,760,447 |
| 2025-06-09 | 5.100 | 5.170 | 5.040 | 5.160 | 4.843 | 30,400,160 |
| 2025-06-06 | 5.110 | 5.150 | 5.040 | 5.110 | 4.796 | 31,954,173 |
| 2025-06-05 | 5.190 | 5.210 | 5.060 | 5.090 | 4.777 | 36,813,531 |
| 2025-06-04 | 5.230 | 5.260 | 5.140 | 5.190 | 4.871 | 43,831,694 |
| 2025-06-03 | 4.960 | 5.280 | 4.920 | 5.250 | 4.927 | 94,123,273 |
| 2025-05-30 | 4.900 | 5.000 | 4.900 | 4.990 | 4.683 | 37,418,977 |
| 2025-05-29 | 4.900 | 4.950 | 4.880 | 4.900 | 4.599 | 28,800,421 |
| 2025-05-28 | 4.950 | 4.970 | 4.860 | 4.910 | 4.608 | 36,659,047 |
| 2025-05-27 | 4.940 | 5.040 | 4.910 | 4.950 | 4.646 | 39,588,446 |
| 2025-05-26 | 5.040 | 5.050 | 4.910 | 4.930 | 4.627 | 40,391,470 |
| 2025-05-23 | 5.100 | 5.100 | 5.040 | 5.060 | 4.749 | 59,933,300 |
| 2025-05-22 | 4.880 | 5.120 | 4.880 | 5.060 | 4.749 | 71,599,403 |
| 2025-05-21 | 4.820 | 4.900 | 4.790 | 4.880 | 4.580 | 28,953,161 |
| 2025-05-20 | 4.830 | 4.880 | 4.790 | 4.820 | 4.524 | 28,051,449 |
| 2025-05-19 | 4.820 | 4.900 | 4.800 | 4.830 | 4.533 | 36,655,049 |
| 2025-05-16 | 4.810 | 4.870 | 4.800 | 4.830 | 4.533 | 41,620,424 |
| 2025-05-15 | 4.860 | 4.920 | 4.830 | 4.840 | 4.542 | 39,282,083 |
| 2025-05-14 | 4.880 | 4.920 | 4.840 | 4.880 | 4.580 | 44,072,202 |
| 2025-05-13 | 4.820 | 4.940 | 4.760 | 4.910 | 4.608 | 47,906,637 |
| 2025-05-12 | 4.810 | 4.900 | 4.710 | 4.840 | 4.542 | 50,978,325 |
| 2025-05-09 | 4.700 | 4.880 | 4.690 | 4.860 | 4.561 | 68,112,229 |
| 2025-05-08 | 4.540 | 4.750 | 4.540 | 4.700 | 4.411 | 56,927,050 |
| 2025-05-07 | 4.540 | 4.600 | 4.500 | 4.560 | 4.280 | 38,356,809 |
| 2025-05-06 | 4.510 | 4.540 | 4.400 | 4.520 | 4.242 | 43,727,326 |
| 2025-04-30 | 4.590 | 4.640 | 4.480 | 4.540 | 4.261 | 40,722,660 |
| 2025-04-29 | 4.550 | 4.690 | 4.470 | 4.610 | 4.327 | 58,151,864 |
| 2025-04-28 | 4.470 | 4.580 | 4.450 | 4.580 | 4.298 | 49,086,612 |
| 2025-04-25 | 4.390 | 4.470 | 4.380 | 4.450 | 4.176 | 31,408,536 |
| 2025-04-24 | 4.340 | 4.440 | 4.340 | 4.380 | 4.111 | 29,918,696 |
| 2025-04-23 | 4.310 | 4.390 | 4.290 | 4.330 | 4.064 | 35,716,946 |
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.