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
2024-04-23	2.770	2.780	2.730	2.740	2.450	37,861,102
2024-04-22	2.780	2.810	2.740	2.760	2.468	47,342,047
2024-04-19	2.760	2.810	2.760	2.780	2.485	46,969,500
2024-04-18	2.730	2.810	2.730	2.780	2.485	71,478,438
2024-04-17	2.670	2.750	2.660	2.750	2.459	72,786,828
2024-04-16	2.700	2.720	2.670	2.670	2.387	50,639,941
2024-04-15	2.660	2.720	2.630	2.710	2.423	54,946,727
2024-04-12	2.710	2.710	2.650	2.660	2.378	38,563,301
2024-04-11	2.700	2.720	2.680	2.700	2.414	27,580,801
2024-04-10	2.720	2.740	2.690	2.710	2.423	30,976,301
2024-04-09	2.730	2.750	2.720	2.720	2.432	28,700,619
2024-04-08	2.740	2.760	2.720	2.730	2.441	39,235,551
2024-04-03	2.730	2.750	2.720	2.740	2.450	24,745,119
2024-04-02	2.730	2.770	2.720	2.740	2.450	38,430,152
2024-04-01	2.700	2.740	2.690	2.730	2.441	35,300,633
2024-03-29	2.680	2.700	2.670	2.700	2.414	21,879,590
2024-03-28	2.700	2.710	2.670	2.680	2.396	42,549,953
2024-03-27	2.690	2.740	2.690	2.710	2.423	51,505,633
2024-03-26	2.670	2.700	2.670	2.690	2.405	35,024,699
2024-03-25	2.660	2.700	2.650	2.670	2.387	34,601,199
2024-03-22	2.720	2.720	2.670	2.670	2.387	46,103,102
2024-03-21	2.720	2.730	2.710	2.720	2.432	22,687,189
2024-03-20	2.710	2.730	2.700	2.720	2.432	27,443,980
2024-03-19	2.730	2.730	2.700	2.710	2.423	27,725,100
2024-03-18	2.720	2.730	2.710	2.730	2.441	30,144,400
2024-03-15	2.710	2.730	2.700	2.720	2.432	28,298,199
2024-03-14	2.710	2.730	2.700	2.700	2.414	28,856,900
2024-03-13	2.750	2.750	2.710	2.720	2.432	31,957,301
2024-03-12	2.750	2.760	2.730	2.750	2.459	35,878,219
2024-03-11	2.750	2.760	2.730	2.760	2.468	26,564,010
2024-03-08	2.750	2.760	2.730	2.750	2.459	35,452,398
2024-03-07	2.720	2.760	2.710	2.750	2.459	60,952,449
2024-03-06	2.720	2.730	2.710	2.710	2.423	31,430,699
2024-03-05	2.710	2.730	2.700	2.720	2.432	45,114,594
2024-03-04	2.730	2.740	2.700	2.710	2.423	43,827,500
2024-03-01	2.740	2.750	2.710	2.740	2.450	39,581,699
2024-02-29	2.710	2.750	2.710	2.750	2.459	45,144,301
2024-02-28	2.740	2.770	2.720	2.720	2.432	68,392,492
2024-02-27	2.730	2.750	2.710	2.740	2.450	45,499,199
2024-02-26	2.790	2.790	2.720	2.730	2.441	50,837,000
2024-02-23	2.780	2.820	2.770	2.790	2.494	55,349,121
2024-02-22	2.780	2.800	2.740	2.780	2.485	56,334,000
2024-02-21	2.720	2.840	2.710	2.790	2.494	98,835,391
2024-02-20	2.700	2.740	2.690	2.740	2.450	60,162,699
2024-02-19	2.720	2.740	2.690	2.710	2.423	69,239,875
2024-02-08	2.730	2.770	2.700	2.710	2.423	98,549,797
2024-02-07	2.620	2.750	2.610	2.740	2.450	137,384,609
2024-02-06	2.520	2.630	2.510	2.620	2.342	105,165,398
2024-02-05	2.550	2.580	2.480	2.540	2.271	89,211,484
2024-02-02	2.590	2.620	2.520	2.560	2.289	68,081,852
2024-02-01	2.600	2.620	2.570	2.580	2.307	50,505,301
2024-01-31	2.640	2.660	2.590	2.610	2.333	59,771,168
2024-01-30	2.680	2.700	2.640	2.650	2.369	65,457,500
2024-01-29	2.740	2.750	2.690	2.700	2.414	76,817,570
2024-01-26	2.660	2.730	2.660	2.720	2.432	87,937,727
2024-01-25	2.620	2.670	2.610	2.660	2.378	54,493,887
2024-01-24	2.570	2.630	2.550	2.620	2.342	55,213,352
2024-01-23	2.550	2.590	2.520	2.560	2.289	42,092,953
2024-01-22	2.630	2.640	2.540	2.540	2.271	60,295,000
2024-01-19	2.630	2.660	2.620	2.640	2.360	40,168,141

← NewerPage 11 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.