Qingdao Rural Commercial Bank Corp Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.880	2.920	2.870	2.900	2.900	69,082,724
2026-10-15	2.910	2.920	2.850	2.890	2.890	80,336,359
2026-10-14	2.910	2.960	2.900	2.920	2.920	83,694,914
2026-10-13	2.940	2.950	2.900	2.910	2.910	63,590,699
2026-10-12	2.910	2.960	2.910	2.950	2.950	85,099,797
2026-10-09	2.950	2.970	2.900	2.910	2.910	95,268,297
2026-10-08	2.930	2.970	2.920	2.950	2.950	53,050,102
2026-09-30	2.910	2.950	2.900	2.940	2.940	59,170,113
2026-09-29	2.870	2.920	2.870	2.910	2.910	53,620,344
2026-09-28	2.880	2.900	2.860	2.880	2.880	49,733,027
2026-09-24	2.900	2.910	2.870	2.890	2.890	60,140,801
2026-09-23	2.930	2.940	2.900	2.900	2.900	57,173,398
2026-09-22	2.940	2.950	2.920	2.930	2.930	55,049,273
2026-09-21	2.950	2.960	2.920	2.940	2.940	53,970,551
2026-09-18	2.960	3.000	2.940	2.960	2.960	53,650,566
2026-09-17	2.960	3.000	2.940	2.960	2.960	53,698,746
2026-09-16	2.970	2.990	2.930	2.970	2.970	70,352,523
2026-09-15	3.020	3.030	2.960	2.980	2.980	91,553,750
2026-09-14	2.980	3.060	2.980	3.040	3.040	73,473,133
2026-09-11	3.080	3.080	2.990	3.000	3.000	109,249,383
2026-09-10	3.030	3.090	2.990	3.080	3.080	114,864,156
2026-09-09	3.030	3.060	3.010	3.030	3.030	69,803,602
2026-09-08	2.970	3.040	2.960	3.030	3.030	97,167,297
2026-09-07	3.000	3.020	2.960	2.970	2.970	76,848,633
2026-09-04	2.980	3.040	2.980	3.010	3.010	73,146,000
2026-09-03	2.990	3.040	2.970	2.990	2.990	87,108,906
2026-09-02	3.020	3.040	2.970	2.990	2.990	80,740,625
2026-09-01	2.930	3.030	2.930	3.030	3.030	131,952,031
2026-08-31	2.920	2.970	2.920	2.940	2.940	93,261,961
2026-08-28	2.920	2.940	2.900	2.920	2.920	53,291,465
2026-08-27	2.980	2.990	2.900	2.930	2.930	97,131,586
2026-08-26	2.940	2.990	2.930	2.980	2.980	78,433,828
2026-08-25	2.940	2.970	2.920	2.950	2.950	68,781,039
2026-08-24	2.910	2.950	2.900	2.950	2.950	74,286,430
2026-08-21	2.930	2.950	2.900	2.910	2.910	65,847,602
2026-08-20	2.930	2.960	2.900	2.940	2.940	84,282,188
2026-08-19	2.910	2.960	2.910	2.950	2.950	79,456,023
2026-08-18	2.920	2.940	2.900	2.920	2.920	45,294,016
2026-08-17	2.930	2.940	2.900	2.930	2.930	56,661,754
2026-08-14	2.950	2.960	2.920	2.930	2.930	51,732,207
2026-08-13	2.980	2.980	2.930	2.960	2.960	63,838,961
2026-08-12	2.980	3.000	2.960	2.980	2.980	42,755,137
2026-08-11	3.000	3.020	2.970	2.990	2.990	46,485,500
2026-08-10	2.990	3.040	2.980	3.010	3.010	49,080,898
2026-08-07	3.060	3.060	2.970	3.000	3.000	77,260,891
2026-08-06	3.090	3.110	3.020	3.060	3.060	73,039,977
2026-08-05	3.130	3.150	3.080	3.100	3.100	64,038,875
2026-08-04	3.230	3.250	3.110	3.130	3.130	79,035,539
2026-08-03	3.150	3.250	3.140	3.240	3.240	85,216,539
2026-07-31	3.150	3.170	3.070	3.170	3.170	104,598,094
2026-07-30	3.090	3.200	3.080	3.180	3.180	113,229,383
2026-07-29	3.030	3.100	3.020	3.090	3.090	85,785,203
2026-07-28	2.990	3.040	2.960	3.030	3.030	77,346,477
2026-07-27	2.970	3.020	2.960	2.990	2.990	63,967,727
2026-07-24	2.980	3.010	2.950	2.970	2.970	70,858,938
2026-07-23	2.960	2.990	2.940	2.980	2.980	53,352,391
2026-07-22	2.980	2.990	2.910	2.970	2.970	88,692,875
2026-07-21	3.030	3.070	2.960	2.980	2.980	113,843,016
2026-07-20	2.970	3.070	2.950	3.030	3.030	113,780,227
2026-07-17	2.960	3.030	2.960	2.990	2.990	111,943,578

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.1200 CNY
2025-07-09	0.1200 CNY
2024-07-09	0.1000 CNY
2022-07-08	0.1000 CNY
2021-07-07	0.1500 CNY
2020-06-16	0.1500 CNY
2019-06-26	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.