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
2023-04-26	2.870	2.870	2.830	2.870	2.566	23,648,000
2023-04-25	2.850	2.890	2.850	2.880	2.575	28,465,551
2023-04-24	2.850	2.880	2.840	2.850	2.548	20,105,730
2023-04-21	2.880	2.890	2.840	2.860	2.557	25,135,500
2023-04-20	2.880	2.890	2.850	2.880	2.575	22,944,689
2023-04-19	2.900	2.900	2.870	2.880	2.575	30,841,980
2023-04-18	2.880	2.890	2.870	2.890	2.584	23,399,170
2023-04-17	2.850	2.880	2.840	2.870	2.566	21,621,141
2023-04-14	2.850	2.860	2.840	2.850	2.548	14,570,400
2023-04-13	2.840	2.850	2.820	2.850	2.548	18,667,010
2023-04-12	2.820	2.840	2.810	2.830	2.530	15,502,250
2023-04-11	2.830	2.830	2.810	2.820	2.521	14,672,410
2023-04-10	2.830	2.840	2.820	2.830	2.530	11,862,030
2023-04-07	2.820	2.840	2.810	2.840	2.539	10,547,700
2023-04-06	2.840	2.850	2.820	2.820	2.521	13,649,900
2023-04-04	2.840	2.850	2.830	2.840	2.539	13,067,670
2023-04-03	2.830	2.850	2.820	2.840	2.539	15,809,040
2023-03-31	2.830	2.850	2.820	2.830	2.530	13,707,350
2023-03-30	2.840	2.840	2.810	2.830	2.530	15,376,110
2023-03-29	2.860	2.860	2.820	2.830	2.530	17,249,650
2023-03-28	2.870	2.870	2.840	2.860	2.557	15,460,420
2023-03-27	2.890	2.900	2.850	2.860	2.557	24,733,039
2023-03-24	2.900	2.910	2.880	2.890	2.584	25,593,400
2023-03-23	2.910	2.910	2.890	2.910	2.602	19,534,301
2023-03-22	2.910	2.930	2.900	2.920	2.611	14,530,610
2023-03-21	2.910	2.930	2.890	2.900	2.593	19,879,600
2023-03-20	2.940	2.950	2.900	2.910	2.602	19,969,029
2023-03-17	2.940	2.960	2.920	2.940	2.629	22,692,910
2023-03-16	2.900	2.950	2.900	2.940	2.629	23,288,789
2023-03-15	2.910	2.920	2.900	2.920	2.611	11,976,790
2023-03-14	2.920	2.930	2.890	2.890	2.584	19,827,711
2023-03-13	2.930	2.950	2.910	2.930	2.620	20,438,381
2023-03-10	2.980	2.990	2.930	2.940	2.629	29,029,820
2023-03-09	2.980	3.030	2.970	3.000	2.682	27,561,609
2023-03-08	2.980	2.990	2.940	2.970	2.655	29,632,600
2023-03-07	2.990	3.060	2.980	2.990	2.673	55,083,434
2023-03-06	3.010	3.020	2.980	2.980	2.664	24,436,961
2023-03-03	2.980	3.010	2.970	3.010	2.691	23,537,811
2023-03-02	3.000	3.000	2.970	2.980	2.664	19,229,811
2023-03-01	2.970	2.990	2.960	2.990	2.673	17,299,330
2023-02-28	2.950	2.970	2.930	2.960	2.646	13,489,450
2023-02-27	2.970	2.970	2.930	2.950	2.637	16,031,640
2023-02-24	2.980	2.980	2.950	2.970	2.655	19,986,381
2023-02-23	2.970	3.000	2.960	2.980	2.664	22,724,480
2023-02-22	2.970	2.970	2.950	2.960	2.646	13,609,950
2023-02-21	2.970	2.980	2.950	2.980	2.664	17,985,949
2023-02-20	2.920	2.980	2.910	2.970	2.655	26,984,660
2023-02-17	2.930	2.950	2.910	2.920	2.611	16,207,020
2023-02-16	2.940	2.980	2.920	2.940	2.629	29,841,391
2023-02-15	2.970	2.970	2.930	2.940	2.629	16,362,630
2023-02-14	2.950	2.970	2.940	2.960	2.646	21,262,949
2023-02-13	2.960	2.960	2.930	2.950	2.637	24,825,480
2023-02-10	2.920	2.950	2.910	2.940	2.629	22,599,051
2023-02-09	2.900	2.930	2.890	2.920	2.611	13,985,170
2023-02-08	2.910	2.920	2.890	2.900	2.593	13,442,080
2023-02-07	2.910	2.920	2.900	2.920	2.611	11,443,700
2023-02-06	2.920	2.930	2.900	2.910	2.602	12,493,500
2023-02-03	2.960	2.960	2.920	2.930	2.620	16,236,690
2023-02-02	2.970	2.970	2.940	2.960	2.646	14,891,800
2023-02-01	2.960	2.970	2.930	2.960	2.646	15,813,220

← NewerPage 15 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.