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
2024-01-18	2.650	2.660	2.570	2.630	2.351	59,414,434
2024-01-17	2.680	2.720	2.660	2.660	2.378	61,573,727
2024-01-16	2.670	2.690	2.630	2.690	2.405	67,380,703
2024-01-15	2.660	2.700	2.660	2.690	2.405	23,750,400
2024-01-12	2.640	2.700	2.640	2.670	2.387	35,358,809
2024-01-11	2.630	2.660	2.610	2.640	2.360	24,447,949
2024-01-10	2.620	2.650	2.610	2.630	2.351	20,138,609
2024-01-09	2.610	2.640	2.580	2.630	2.351	25,732,000
2024-01-08	2.650	2.660	2.610	2.610	2.333	32,429,000
2024-01-05	2.620	2.680	2.620	2.660	2.378	54,719,449
2024-01-04	2.630	2.640	2.610	2.630	2.351	20,395,699
2024-01-03	2.620	2.640	2.620	2.630	2.351	15,361,900
2024-01-02	2.620	2.640	2.610	2.620	2.342	22,800,330
2023-12-29	2.610	2.650	2.610	2.620	2.342	25,295,400
2023-12-28	2.570	2.620	2.560	2.610	2.333	22,401,881
2023-12-27	2.560	2.580	2.550	2.570	2.298	15,151,370
2023-12-26	2.570	2.570	2.540	2.560	2.289	22,478,160
2023-12-25	2.590	2.600	2.570	2.570	2.298	15,981,650
2023-12-22	2.590	2.600	2.570	2.590	2.316	27,523,670
2023-12-21	2.600	2.610	2.570	2.590	2.316	29,513,160
2023-12-20	2.610	2.630	2.600	2.600	2.325	20,636,029
2023-12-19	2.610	2.630	2.600	2.610	2.333	18,560,750
2023-12-18	2.630	2.650	2.610	2.620	2.342	28,608,961
2023-12-15	2.650	2.670	2.630	2.640	2.360	26,702,920
2023-12-14	2.660	2.660	2.650	2.650	2.369	12,970,400
2023-12-13	2.660	2.670	2.650	2.650	2.369	16,623,260
2023-12-12	2.640	2.680	2.640	2.670	2.387	29,876,270
2023-12-11	2.640	2.660	2.600	2.650	2.369	38,501,168
2023-12-08	2.650	2.660	2.640	2.650	2.369	28,465,400
2023-12-07	2.640	2.650	2.630	2.650	2.369	17,518,260
2023-12-06	2.640	2.650	2.630	2.640	2.360	22,564,650
2023-12-05	2.670	2.670	2.640	2.640	2.360	23,009,850
2023-12-04	2.670	2.680	2.650	2.670	2.387	19,206,600
2023-12-01	2.650	2.670	2.650	2.670	2.387	28,338,061
2023-11-30	2.650	2.670	2.650	2.650	2.369	18,968,439
2023-11-29	2.680	2.690	2.650	2.650	2.369	29,121,311
2023-11-28	2.680	2.690	2.670	2.680	2.396	20,335,910
2023-11-27	2.700	2.700	2.670	2.680	2.396	21,267,400
2023-11-24	2.690	2.710	2.690	2.700	2.414	24,648,789
2023-11-23	2.680	2.700	2.670	2.700	2.414	17,962,270
2023-11-22	2.690	2.700	2.680	2.680	2.396	18,552,600
2023-11-21	2.690	2.710	2.680	2.690	2.405	26,641,230
2023-11-20	2.680	2.690	2.670	2.680	2.396	14,572,550
2023-11-17	2.670	2.690	2.670	2.670	2.387	15,816,600
2023-11-16	2.700	2.700	2.670	2.680	2.396	17,958,100
2023-11-15	2.710	2.710	2.690	2.700	2.414	18,909,301
2023-11-14	2.670	2.700	2.670	2.690	2.405	28,883,561
2023-11-13	2.670	2.680	2.650	2.670	2.387	20,434,520
2023-11-10	2.680	2.690	2.660	2.670	2.387	17,554,400
2023-11-09	2.680	2.700	2.670	2.680	2.396	15,408,200
2023-11-08	2.710	2.710	2.670	2.680	2.396	31,788,500
2023-11-07	2.710	2.720	2.700	2.710	2.423	19,795,500
2023-11-06	2.700	2.720	2.690	2.710	2.423	23,294,881
2023-11-03	2.700	2.720	2.690	2.690	2.405	20,866,920
2023-11-02	2.710	2.720	2.700	2.700	2.414	16,526,000
2023-11-01	2.720	2.720	2.690	2.700	2.414	19,267,699
2023-10-31	2.700	2.720	2.690	2.710	2.423	23,043,199
2023-10-30	2.680	2.710	2.680	2.700	2.414	29,944,199
2023-10-27	2.660	2.690	2.650	2.680	2.396	26,760,160
2023-10-26	2.660	2.680	2.650	2.670	2.387	19,385,699

← NewerPage 12 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.