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
2023-10-25	2.660	2.680	2.650	2.670	2.387	23,921,721
2023-10-24	2.630	2.650	2.620	2.640	2.360	23,450,650
2023-10-23	2.660	2.670	2.620	2.630	2.351	22,980,600
2023-10-20	2.670	2.690	2.650	2.680	2.396	21,196,699
2023-10-19	2.720	2.730	2.670	2.670	2.387	43,283,500
2023-10-18	2.760	2.770	2.720	2.720	2.432	25,547,600
2023-10-17	2.740	2.770	2.740	2.750	2.459	21,845,301
2023-10-16	2.740	2.750	2.730	2.740	2.450	18,949,600
2023-10-13	2.730	2.760	2.720	2.740	2.450	24,634,000
2023-10-12	2.750	2.780	2.740	2.740	2.450	35,803,898
2023-10-11	2.740	2.750	2.720	2.720	2.432	26,465,301
2023-10-10	2.740	2.760	2.740	2.740	2.450	28,287,109
2023-10-09	2.770	2.780	2.730	2.730	2.441	39,642,398
2023-09-28	2.790	2.800	2.770	2.780	2.485	22,348,900
2023-09-27	2.800	2.810	2.780	2.790	2.494	21,222,859
2023-09-26	2.810	2.820	2.790	2.790	2.494	23,511,900
2023-09-25	2.810	2.830	2.800	2.800	2.503	30,846,900
2023-09-22	2.790	2.820	2.780	2.820	2.521	34,504,602
2023-09-21	2.820	2.820	2.790	2.800	2.503	27,432,900
2023-09-20	2.810	2.820	2.790	2.810	2.512	29,396,930
2023-09-19	2.790	2.810	2.780	2.800	2.503	26,970,131
2023-09-18	2.780	2.800	2.770	2.790	2.494	38,310,199
2023-09-15	2.790	2.810	2.780	2.790	2.494	35,896,969
2023-09-14	2.770	2.790	2.770	2.780	2.485	25,026,100
2023-09-13	2.780	2.800	2.760	2.770	2.477	28,297,840
2023-09-12	2.770	2.790	2.760	2.780	2.485	18,993,301
2023-09-11	2.760	2.780	2.750	2.780	2.485	22,380,590
2023-09-08	2.760	2.770	2.750	2.750	2.459	26,780,949
2023-09-07	2.780	2.800	2.760	2.770	2.477	29,489,260
2023-09-06	2.780	2.800	2.770	2.790	2.494	23,399,000
2023-09-05	2.810	2.820	2.770	2.780	2.485	35,796,199
2023-09-04	2.770	2.830	2.770	2.820	2.521	47,566,500
2023-09-01	2.770	2.790	2.760	2.770	2.477	27,397,301
2023-08-31	2.790	2.800	2.750	2.760	2.468	51,168,500
2023-08-30	2.830	2.840	2.780	2.780	2.485	61,409,602
2023-08-29	2.900	2.920	2.810	2.840	2.539	98,181,023
2023-08-28	3.030	3.060	2.910	2.930	2.620	63,538,898
2023-08-25	2.850	2.900	2.830	2.870	2.566	39,696,180
2023-08-24	2.880	2.890	2.840	2.840	2.539	25,767,180
2023-08-23	2.890	2.910	2.860	2.870	2.566	28,705,600
2023-08-22	2.880	2.900	2.850	2.880	2.575	27,418,420
2023-08-21	2.920	2.920	2.860	2.870	2.566	30,132,301
2023-08-18	2.900	2.950	2.890	2.920	2.611	37,778,391
2023-08-17	2.920	2.930	2.880	2.900	2.593	26,300,949
2023-08-16	2.920	2.940	2.890	2.920	2.611	27,260,721
2023-08-15	2.910	2.930	2.880	2.910	2.602	29,193,350
2023-08-14	2.930	2.940	2.890	2.910	2.602	37,262,859
2023-08-11	3.010	3.010	2.940	2.950	2.637	48,157,320
2023-08-10	2.990	3.020	2.980	3.000	2.682	29,526,301
2023-08-09	3.000	3.020	2.970	3.000	2.682	40,568,352
2023-08-08	3.020	3.030	2.980	2.990	2.673	42,917,246
2023-08-07	3.040	3.040	3.000	3.020	2.700	70,500,289
2023-08-04	3.090	3.140	3.050	3.070	2.745	137,225,406
2023-08-03	3.030	3.120	3.010	3.090	2.763	98,163,281
2023-08-02	3.000	3.060	3.000	3.030	2.709	91,254,680
2023-08-01	2.980	3.150	2.960	3.040	2.718	156,749,500
2023-07-31	2.940	3.060	2.930	3.000	2.682	113,992,703
2023-07-28	2.810	2.990	2.800	2.950	2.637	116,590,203
2023-07-27	2.800	2.850	2.790	2.820	2.521	42,075,398
2023-07-26	2.780	2.800	2.770	2.800	2.503	29,380,850

← NewerPage 13 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.