Bank of Qingdao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.220 | 4.320 | 4.220 | 4.310 | 4.045 | 38,733,947 |
| 2025-04-21 | 4.250 | 4.300 | 4.200 | 4.210 | 3.951 | 33,246,200 |
| 2025-04-18 | 4.200 | 4.250 | 4.200 | 4.240 | 3.979 | 24,896,495 |
| 2025-04-17 | 4.150 | 4.230 | 4.090 | 4.220 | 3.961 | 44,189,079 |
| 2025-04-16 | 4.080 | 4.150 | 4.070 | 4.150 | 3.895 | 34,958,899 |
| 2025-04-15 | 3.980 | 4.090 | 3.970 | 4.090 | 3.839 | 42,699,694 |
| 2025-04-14 | 4.000 | 4.010 | 3.970 | 3.980 | 3.735 | 30,942,190 |
| 2025-04-11 | 3.980 | 4.000 | 3.950 | 3.970 | 3.726 | 24,335,706 |
| 2025-04-10 | 4.020 | 4.040 | 3.980 | 4.000 | 3.754 | 31,888,160 |
| 2025-04-09 | 4.010 | 4.020 | 3.910 | 3.980 | 3.735 | 40,355,442 |
| 2025-04-08 | 3.890 | 4.100 | 3.890 | 4.030 | 3.782 | 61,649,675 |
| 2025-04-07 | 4.100 | 4.140 | 3.810 | 3.890 | 3.651 | 68,242,562 |
| 2025-04-03 | 4.210 | 4.250 | 4.190 | 4.230 | 3.970 | 24,530,865 |
| 2025-04-02 | 4.160 | 4.240 | 4.150 | 4.230 | 3.970 | 36,630,712 |
| 2025-04-01 | 4.200 | 4.230 | 4.130 | 4.160 | 3.904 | 39,521,670 |
| 2025-03-31 | 4.180 | 4.240 | 4.160 | 4.220 | 3.961 | 40,846,588 |
| 2025-03-28 | 4.190 | 4.220 | 4.150 | 4.180 | 3.923 | 35,510,230 |
| 2025-03-27 | 4.170 | 4.220 | 4.150 | 4.190 | 3.932 | 39,237,678 |
| 2025-03-26 | 4.290 | 4.320 | 4.220 | 4.250 | 3.989 | 33,005,490 |
| 2025-03-25 | 4.280 | 4.330 | 4.280 | 4.300 | 4.036 | 32,473,077 |
| 2025-03-24 | 4.250 | 4.280 | 4.230 | 4.280 | 4.017 | 29,762,430 |
| 2025-03-21 | 4.250 | 4.290 | 4.210 | 4.240 | 3.979 | 24,819,403 |
| 2025-03-20 | 4.240 | 4.330 | 4.240 | 4.260 | 3.998 | 26,459,854 |
| 2025-03-19 | 4.180 | 4.280 | 4.170 | 4.270 | 4.007 | 43,199,321 |
| 2025-03-18 | 4.190 | 4.210 | 4.160 | 4.190 | 3.932 | 26,729,163 |
| 2025-03-17 | 4.160 | 4.200 | 4.130 | 4.180 | 3.923 | 36,009,910 |
| 2025-03-14 | 4.130 | 4.200 | 4.130 | 4.150 | 3.895 | 36,145,143 |
| 2025-03-13 | 4.120 | 4.150 | 4.110 | 4.140 | 3.885 | 22,011,195 |
| 2025-03-12 | 4.100 | 4.130 | 4.070 | 4.120 | 3.867 | 22,441,650 |
| 2025-03-11 | 4.070 | 4.110 | 4.070 | 4.110 | 3.857 | 22,572,560 |
| 2025-03-10 | 4.130 | 4.140 | 4.060 | 4.090 | 3.839 | 28,257,845 |
| 2025-03-07 | 4.140 | 4.190 | 4.130 | 4.140 | 3.885 | 24,120,579 |
| 2025-03-06 | 4.200 | 4.210 | 4.120 | 4.160 | 3.904 | 34,174,953 |
| 2025-03-05 | 4.130 | 4.210 | 4.120 | 4.200 | 3.942 | 38,203,993 |
| 2025-03-04 | 4.080 | 4.130 | 4.060 | 4.130 | 3.876 | 30,715,767 |
| 2025-03-03 | 4.090 | 4.110 | 4.040 | 4.080 | 3.829 | 32,847,686 |
| 2025-02-28 | 4.090 | 4.130 | 4.060 | 4.080 | 3.829 | 32,017,556 |
| 2025-02-27 | 4.100 | 4.120 | 4.060 | 4.110 | 3.857 | 28,931,260 |
| 2025-02-26 | 4.050 | 4.120 | 4.050 | 4.090 | 3.839 | 36,384,610 |
| 2025-02-25 | 4.080 | 4.100 | 4.030 | 4.060 | 3.810 | 32,304,730 |
| 2025-02-24 | 4.090 | 4.110 | 4.050 | 4.080 | 3.829 | 32,007,564 |
| 2025-02-21 | 4.130 | 4.140 | 4.060 | 4.090 | 3.839 | 39,008,057 |
| 2025-02-20 | 4.160 | 4.180 | 4.120 | 4.130 | 3.876 | 27,111,902 |
| 2025-02-19 | 4.190 | 4.210 | 4.140 | 4.150 | 3.895 | 44,313,944 |
| 2025-02-18 | 4.140 | 4.300 | 4.130 | 4.200 | 3.942 | 66,086,513 |
| 2025-02-17 | 4.160 | 4.180 | 4.100 | 4.140 | 3.885 | 40,201,985 |
| 2025-02-14 | 4.130 | 4.170 | 4.100 | 4.160 | 3.904 | 36,238,749 |
| 2025-02-13 | 4.160 | 4.190 | 4.100 | 4.150 | 3.895 | 47,723,803 |
| 2025-02-12 | 4.090 | 4.180 | 4.060 | 4.160 | 3.904 | 78,043,786 |
| 2025-02-11 | 3.980 | 4.080 | 3.970 | 4.070 | 3.820 | 99,850,123 |
| 2025-02-10 | 3.910 | 3.920 | 3.880 | 3.880 | 3.641 | 37,761,684 |
| 2025-02-07 | 3.930 | 3.940 | 3.900 | 3.920 | 3.679 | 40,909,502 |
| 2025-02-06 | 3.930 | 3.960 | 3.900 | 3.940 | 3.698 | 30,162,681 |
| 2025-02-05 | 4.040 | 4.040 | 3.910 | 3.930 | 3.688 | 38,864,203 |
| 2025-01-27 | 3.980 | 4.070 | 3.970 | 4.020 | 3.773 | 37,230,092 |
| 2025-01-24 | 3.960 | 3.990 | 3.930 | 3.960 | 3.717 | 37,142,915 |
| 2025-01-23 | 3.950 | 4.030 | 3.920 | 3.980 | 3.735 | 44,031,190 |
| 2025-01-22 | 3.950 | 3.960 | 3.890 | 3.910 | 3.670 | 37,841,025 |
| 2025-01-21 | 4.040 | 4.050 | 3.950 | 3.960 | 3.717 | 41,184,980 |
| 2025-01-20 | 4.030 | 4.090 | 4.010 | 4.030 | 3.782 | 39,327,266 |
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.