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
2023-07-26	2.780	2.800	2.770	2.800	2.503	29,380,850
2023-07-25	2.750	2.810	2.750	2.790	2.494	46,739,020
2023-07-24	2.750	2.750	2.740	2.750	2.459	8,609,800
2023-07-21	2.730	2.750	2.730	2.750	2.459	15,130,480
2023-07-20	2.740	2.750	2.730	2.730	2.441	14,488,680
2023-07-19	2.730	2.740	2.730	2.740	2.450	10,767,000
2023-07-18	2.730	2.740	2.720	2.740	2.450	9,955,000
2023-07-17	2.730	2.740	2.720	2.730	2.441	10,257,400
2023-07-14	2.750	2.750	2.730	2.740	2.450	11,122,500
2023-07-13	2.730	2.750	2.730	2.750	2.459	12,258,300
2023-07-12	2.740	2.750	2.730	2.730	2.441	14,522,900
2023-07-11	2.730	2.730	2.720	2.730	2.441	9,761,100
2023-07-10	2.720	2.730	2.710	2.720	2.432	10,381,710
2023-07-07	2.710	2.730	2.710	2.720	2.432	15,454,470
2023-07-06	2.730	2.740	2.710	2.720	2.432	14,438,470
2023-07-05	2.740	2.750	2.720	2.740	2.450	11,653,600
2023-07-04	2.750	2.750	2.730	2.740	2.450	12,683,630
2023-07-03	2.730	2.750	2.720	2.750	2.459	30,371,119
2023-06-30	2.710	2.740	2.700	2.720	2.432	17,819,721
2023-06-29	2.720	2.730	2.700	2.710	2.423	27,194,400
2023-06-28	2.730	2.730	2.710	2.730	2.441	12,671,000
2023-06-27	2.710	2.740	2.700	2.730	2.441	12,710,090
2023-06-26	2.720	2.730	2.700	2.710	2.423	17,766,010
2023-06-21	2.740	2.750	2.720	2.730	2.441	21,977,850
2023-06-20	2.750	2.750	2.730	2.740	2.450	12,693,450
2023-06-19	2.760	2.760	2.740	2.750	2.459	16,242,690
2023-06-16	2.760	2.770	2.750	2.760	2.468	11,869,940
2023-06-15	2.740	2.760	2.740	2.760	2.468	12,081,200
2023-06-14	2.760	2.770	2.740	2.740	2.450	15,355,350
2023-06-13	2.760	2.770	2.750	2.750	2.459	14,233,960
2023-06-12	2.780	2.780	2.750	2.760	2.468	14,905,500
2023-06-09	2.810	2.810	2.780	2.780	2.485	19,849,881
2023-06-08	2.770	2.810	2.750	2.800	2.503	25,392,070
2023-06-07	2.760	2.780	2.750	2.770	2.477	15,100,310
2023-06-06	2.780	2.790	2.740	2.750	2.459	20,228,010
2023-06-05	2.780	2.790	2.770	2.790	2.494	14,823,380
2023-06-02	2.770	2.790	2.760	2.780	2.485	22,355,051
2023-06-01	2.760	2.790	2.740	2.780	2.485	25,875,330
2023-05-31	2.760	2.780	2.750	2.770	2.477	23,119,641
2023-05-30	2.780	2.790	2.740	2.780	2.485	26,235,289
2023-05-29	2.810	2.810	2.780	2.790	2.494	21,418,631
2023-05-26	2.800	2.810	2.780	2.800	2.503	21,291,311
2023-05-25	2.830	2.830	2.780	2.800	2.503	32,774,012
2023-05-24	2.860	2.870	2.830	2.830	2.530	22,755,051
2023-05-23	2.900	2.910	2.860	2.860	2.557	25,649,150
2023-05-22	2.900	2.920	2.890	2.900	2.593	21,617,801
2023-05-19	2.950	2.950	2.900	2.900	2.593	30,857,029
2023-05-18	2.950	2.980	2.940	2.950	2.637	27,691,801
2023-05-17	2.930	2.960	2.920	2.930	2.620	27,122,100
2023-05-16	2.980	2.990	2.930	2.940	2.629	33,787,281
2023-05-15	2.990	3.000	2.920	2.980	2.664	50,091,078
2023-05-12	3.000	3.020	2.980	3.000	2.682	29,390,260
2023-05-11	3.020	3.030	2.990	3.010	2.691	31,872,301
2023-05-10	3.040	3.050	2.990	3.010	2.691	55,411,762
2023-05-09	3.040	3.120	3.020	3.040	2.718	113,121,695
2023-05-08	2.950	3.050	2.950	3.030	2.709	99,847,148
2023-05-05	2.950	2.990	2.930	2.950	2.637	53,869,711
2023-05-04	2.850	2.960	2.840	2.960	2.646	67,205,133
2023-04-28	2.880	2.910	2.870	2.900	2.593	28,404,680
2023-04-27	2.870	2.880	2.850	2.880	2.575	23,006,270

← NewerPage 14 of 21 · 1,215 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.