Bank of Qingdao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.980 | 4.040 | 3.940 | 4.020 | 3.773 | 40,911,175 |
| 2025-01-16 | 3.980 | 4.020 | 3.960 | 4.000 | 3.754 | 54,105,400 |
| 2025-01-15 | 3.850 | 3.930 | 3.850 | 3.920 | 3.679 | 39,993,120 |
| 2025-01-14 | 3.790 | 3.870 | 3.780 | 3.870 | 3.632 | 33,256,410 |
| 2025-01-13 | 3.800 | 3.830 | 3.730 | 3.800 | 3.566 | 37,497,352 |
| 2025-01-10 | 3.860 | 3.880 | 3.780 | 3.850 | 3.613 | 34,616,515 |
| 2025-01-09 | 3.860 | 3.890 | 3.800 | 3.860 | 3.623 | 29,989,169 |
| 2025-01-08 | 3.850 | 3.900 | 3.820 | 3.870 | 3.632 | 34,350,940 |
| 2025-01-07 | 3.840 | 3.860 | 3.800 | 3.860 | 3.623 | 28,749,548 |
| 2025-01-06 | 3.770 | 3.870 | 3.740 | 3.840 | 3.604 | 51,375,900 |
| 2025-01-03 | 3.800 | 3.850 | 3.760 | 3.760 | 3.529 | 43,610,037 |
| 2025-01-02 | 3.880 | 3.900 | 3.760 | 3.790 | 3.557 | 61,096,370 |
| 2024-12-31 | 3.940 | 4.000 | 3.860 | 3.880 | 3.641 | 52,920,378 |
| 2024-12-30 | 3.860 | 3.950 | 3.850 | 3.940 | 3.698 | 55,448,762 |
| 2024-12-27 | 3.840 | 3.880 | 3.790 | 3.860 | 3.623 | 39,641,370 |
| 2024-12-26 | 3.870 | 3.880 | 3.820 | 3.840 | 3.604 | 31,448,440 |
| 2024-12-25 | 3.850 | 3.880 | 3.810 | 3.870 | 3.632 | 40,265,301 |
| 2024-12-24 | 3.780 | 3.840 | 3.770 | 3.840 | 3.604 | 36,143,825 |
| 2024-12-23 | 3.740 | 3.820 | 3.740 | 3.790 | 3.557 | 45,355,147 |
| 2024-12-20 | 3.760 | 3.790 | 3.720 | 3.740 | 3.510 | 31,490,170 |
| 2024-12-19 | 3.770 | 3.780 | 3.720 | 3.780 | 3.548 | 36,513,854 |
| 2024-12-18 | 3.760 | 3.810 | 3.740 | 3.790 | 3.557 | 41,043,281 |
| 2024-12-17 | 3.770 | 3.810 | 3.720 | 3.740 | 3.510 | 42,063,126 |
| 2024-12-16 | 3.780 | 3.810 | 3.770 | 3.780 | 3.548 | 39,112,741 |
| 2024-12-13 | 3.860 | 3.860 | 3.760 | 3.770 | 3.538 | 47,127,438 |
| 2024-12-12 | 3.810 | 3.880 | 3.800 | 3.870 | 3.632 | 45,323,500 |
| 2024-12-11 | 3.820 | 3.850 | 3.800 | 3.810 | 3.576 | 33,810,370 |
| 2024-12-10 | 3.840 | 3.870 | 3.800 | 3.840 | 3.604 | 46,385,012 |
| 2024-12-09 | 3.800 | 3.830 | 3.780 | 3.790 | 3.557 | 30,656,332 |
| 2024-12-06 | 3.730 | 3.810 | 3.730 | 3.800 | 3.566 | 46,719,886 |
| 2024-12-05 | 3.740 | 3.750 | 3.720 | 3.740 | 3.510 | 27,267,135 |
| 2024-12-04 | 3.760 | 3.780 | 3.730 | 3.750 | 3.519 | 35,928,736 |
| 2024-12-03 | 3.730 | 3.770 | 3.710 | 3.770 | 3.538 | 30,471,320 |
| 2024-12-02 | 3.760 | 3.770 | 3.720 | 3.740 | 3.510 | 39,340,010 |
| 2024-11-29 | 3.730 | 3.790 | 3.720 | 3.750 | 3.519 | 43,042,631 |
| 2024-11-28 | 3.700 | 3.750 | 3.680 | 3.730 | 3.501 | 38,710,201 |
| 2024-11-27 | 3.640 | 3.700 | 3.580 | 3.700 | 3.473 | 36,553,280 |
| 2024-11-26 | 3.620 | 3.670 | 3.600 | 3.650 | 3.426 | 29,607,142 |
| 2024-11-25 | 3.610 | 3.670 | 3.590 | 3.640 | 3.416 | 33,690,021 |
| 2024-11-22 | 3.740 | 3.770 | 3.580 | 3.590 | 3.369 | 57,262,350 |
| 2024-11-21 | 3.770 | 3.780 | 3.710 | 3.740 | 3.510 | 43,383,824 |
| 2024-11-20 | 3.800 | 3.850 | 3.760 | 3.780 | 3.548 | 48,509,588 |
| 2024-11-19 | 3.790 | 3.880 | 3.750 | 3.810 | 3.576 | 66,538,724 |
| 2024-11-18 | 3.740 | 3.880 | 3.740 | 3.810 | 3.576 | 96,496,809 |
| 2024-11-15 | 3.700 | 3.770 | 3.690 | 3.710 | 3.482 | 39,358,839 |
| 2024-11-14 | 3.740 | 3.770 | 3.700 | 3.710 | 3.482 | 36,438,583 |
| 2024-11-13 | 3.710 | 3.760 | 3.690 | 3.750 | 3.519 | 33,000,133 |
| 2024-11-12 | 3.750 | 3.790 | 3.700 | 3.720 | 3.491 | 43,376,560 |
| 2024-11-11 | 3.790 | 3.800 | 3.720 | 3.760 | 3.529 | 38,395,012 |
| 2024-11-08 | 3.910 | 3.930 | 3.780 | 3.790 | 3.557 | 66,599,196 |
| 2024-11-07 | 3.770 | 3.890 | 3.760 | 3.890 | 3.651 | 68,220,152 |
| 2024-11-06 | 3.840 | 3.860 | 3.750 | 3.790 | 3.557 | 63,567,083 |
| 2024-11-05 | 3.770 | 3.850 | 3.750 | 3.850 | 3.613 | 52,813,185 |
| 2024-11-04 | 3.730 | 3.770 | 3.670 | 3.770 | 3.538 | 49,197,605 |
| 2024-11-01 | 3.690 | 3.780 | 3.680 | 3.720 | 3.491 | 57,663,542 |
| 2024-10-31 | 3.670 | 3.710 | 3.630 | 3.700 | 3.473 | 44,485,684 |
| 2024-10-30 | 3.690 | 3.760 | 3.650 | 3.670 | 3.444 | 44,125,670 |
| 2024-10-29 | 3.740 | 3.830 | 3.690 | 3.700 | 3.473 | 68,211,589 |
| 2024-10-28 | 3.690 | 3.710 | 3.660 | 3.710 | 3.482 | 26,092,558 |
| 2024-10-25 | 3.710 | 3.720 | 3.660 | 3.700 | 3.473 | 30,721,594 |
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.