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
2024-07-23	2.630	2.680	2.610	2.610	2.424	64,816,301
2024-07-22	2.650	2.650	2.620	2.630	2.443	24,690,600
2024-07-19	2.650	2.660	2.630	2.650	2.461	28,948,500
2024-07-18	2.650	2.670	2.620	2.660	2.470	29,879,900
2024-07-16	2.690	2.700	2.640	2.660	2.470	32,903,102
2024-07-15	2.670	2.690	2.650	2.680	2.489	34,354,898
2024-07-12	2.640	2.670	2.630	2.660	2.470	31,935,400
2024-07-11	2.630	2.660	2.620	2.640	2.452	37,846,230
2024-07-10	2.630	2.650	2.610	2.610	2.424	32,173,900
2024-07-09	2.600	2.640	2.560	2.630	2.443	43,521,609
2024-07-08	2.710	2.730	2.660	2.680	2.396	42,589,699
2024-07-05	2.770	2.780	2.700	2.720	2.432	43,345,000
2024-07-04	2.810	2.840	2.760	2.780	2.485	56,933,113
2024-07-03	2.780	2.810	2.780	2.800	2.503	55,617,488
2024-07-02	2.720	2.790	2.720	2.780	2.485	48,010,191
2024-07-01	2.680	2.730	2.670	2.720	2.432	37,615,398
2024-06-28	2.650	2.700	2.630	2.680	2.396	43,409,449
2024-06-27	2.640	2.670	2.630	2.640	2.360	30,979,199
2024-06-26	2.620	2.650	2.620	2.640	2.360	23,892,600
2024-06-25	2.600	2.640	2.590	2.620	2.342	36,086,688
2024-06-24	2.630	2.640	2.580	2.600	2.325	41,382,000
2024-06-21	2.640	2.670	2.640	2.640	2.360	28,587,221
2024-06-20	2.680	2.690	2.640	2.650	2.369	38,620,602
2024-06-19	2.680	2.700	2.660	2.670	2.387	33,583,488
2024-06-18	2.670	2.690	2.650	2.670	2.387	32,235,199
2024-06-17	2.670	2.690	2.650	2.670	2.387	38,136,602
2024-06-14	2.660	2.690	2.650	2.680	2.396	49,305,898
2024-06-13	2.720	2.730	2.650	2.660	2.378	49,431,762
2024-06-12	2.720	2.730	2.700	2.720	2.432	33,017,340
2024-06-11	2.730	2.740	2.700	2.720	2.432	38,957,340
2024-06-07	2.710	2.740	2.710	2.730	2.441	34,657,152
2024-06-06	2.750	2.760	2.690	2.710	2.423	51,990,039
2024-06-05	2.790	2.800	2.740	2.750	2.459	36,340,699
2024-06-04	2.760	2.800	2.750	2.790	2.494	34,325,000
2024-06-03	2.840	2.850	2.750	2.770	2.477	66,674,539
2024-05-31	2.830	2.870	2.820	2.830	2.530	33,607,441
2024-05-30	2.850	2.870	2.810	2.820	2.521	32,635,189
2024-05-29	2.860	2.900	2.840	2.850	2.548	43,551,820
2024-05-28	2.910	2.920	2.850	2.860	2.557	47,491,152
2024-05-27	2.890	2.920	2.880	2.910	2.602	41,628,340
2024-05-24	2.890	2.940	2.870	2.880	2.575	54,233,121
2024-05-23	2.920	2.930	2.880	2.890	2.584	54,759,539
2024-05-22	2.900	2.950	2.890	2.930	2.620	60,154,820
2024-05-21	2.880	2.910	2.860	2.900	2.593	52,018,090
2024-05-20	2.910	2.930	2.870	2.880	2.575	58,830,340
2024-05-17	2.880	2.910	2.860	2.910	2.602	70,924,898
2024-05-16	2.850	2.900	2.840	2.880	2.575	67,192,305
2024-05-15	2.850	2.870	2.830	2.850	2.548	34,152,699
2024-05-14	2.860	2.880	2.840	2.840	2.539	33,497,141
2024-05-13	2.850	2.870	2.810	2.860	2.557	51,088,207
2024-05-10	2.840	2.860	2.830	2.850	2.548	33,987,680
2024-05-09	2.810	2.860	2.800	2.840	2.539	37,363,898
2024-05-08	2.840	2.860	2.800	2.810	2.512	35,585,199
2024-05-07	2.840	2.850	2.810	2.850	2.548	51,133,500
2024-05-06	2.870	2.880	2.830	2.840	2.539	52,222,152
2024-04-30	2.820	2.860	2.810	2.840	2.539	58,538,246
2024-04-29	2.770	2.830	2.740	2.820	2.521	80,534,648
2024-04-26	2.780	2.790	2.730	2.770	2.477	66,220,156
2024-04-25	2.720	2.790	2.720	2.790	2.494	48,418,102
2024-04-24	2.740	2.760	2.710	2.720	2.432	38,433,699

← NewerPage 10 of 21 · 1,214 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.