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
2023-01-31	2.950	2.970	2.940	2.950	2.637	14,337,350
2023-01-30	2.990	3.000	2.950	2.960	2.646	22,979,289
2023-01-20	2.980	2.980	2.960	2.970	2.655	13,583,590
2023-01-19	2.960	2.970	2.930	2.970	2.655	15,954,940
2023-01-18	2.940	2.990	2.920	2.960	2.646	22,111,779
2023-01-17	2.930	2.950	2.910	2.940	2.629	21,311,289
2023-01-16	2.890	2.950	2.880	2.910	2.602	22,563,150
2023-01-13	2.850	2.890	2.840	2.880	2.575	10,162,300
2023-01-12	2.860	2.870	2.840	2.850	2.548	10,697,500
2023-01-11	2.870	2.890	2.850	2.860	2.557	12,977,320
2023-01-10	2.880	2.890	2.850	2.850	2.548	10,619,530
2023-01-09	2.910	2.920	2.880	2.880	2.575	12,576,990
2023-01-06	2.920	2.930	2.890	2.900	2.593	12,717,290
2023-01-05	2.940	2.950	2.910	2.920	2.611	13,959,760
2023-01-04	2.910	2.940	2.890	2.930	2.620	18,324,789
2023-01-03	2.900	2.910	2.860	2.900	2.593	15,190,930
2022-12-30	2.850	2.920	2.840	2.890	2.584	21,177,381
2022-12-29	2.860	2.870	2.820	2.840	2.539	14,171,310
2022-12-28	2.860	2.890	2.840	2.870	2.566	13,360,300
2022-12-27	2.850	2.870	2.840	2.860	2.557	12,638,100
2022-12-26	2.860	2.870	2.830	2.840	2.539	16,488,230
2022-12-23	2.850	2.900	2.850	2.870	2.566	12,398,900
2022-12-22	2.910	2.930	2.850	2.860	2.557	14,019,340
2022-12-21	2.900	2.920	2.890	2.900	2.593	10,396,500
2022-12-20	2.930	2.940	2.890	2.900	2.593	14,460,580
2022-12-19	2.990	3.010	2.920	2.930	2.620	20,072,619
2022-12-16	2.940	3.000	2.940	3.000	2.682	19,974,051
2022-12-15	2.990	3.000	2.950	2.950	2.637	13,356,910
2022-12-14	3.010	3.010	2.980	2.990	2.673	12,187,930
2022-12-13	2.990	3.010	2.980	2.990	2.673	16,256,310
2022-12-12	3.030	3.030	2.970	2.980	2.664	22,334,301
2022-12-09	3.050	3.070	3.010	3.030	2.709	32,035,609
2022-12-08	3.010	3.050	2.980	3.030	2.709	29,687,990
2022-12-07	3.020	3.020	2.980	2.990	2.673	18,254,641
2022-12-06	3.020	3.030	3.000	3.020	2.700	16,029,400
2022-12-05	2.990	3.050	2.990	3.020	2.700	35,018,922
2022-12-02	2.990	3.000	2.950	2.980	2.664	17,859,369
2022-12-01	3.020	3.030	2.970	2.980	2.664	29,841,539
2022-11-30	3.030	3.050	3.000	3.000	2.682	56,317,762
2022-11-29	2.950	3.080	2.950	3.030	2.709	55,034,648
2022-11-28	2.970	2.980	2.910	2.950	2.637	37,328,047
2022-11-25	2.910	3.030	2.910	3.010	2.691	54,176,840
2022-11-24	2.940	2.950	2.910	2.920	2.611	11,128,800
2022-11-23	2.940	2.960	2.910	2.920	2.611	22,005,631
2022-11-22	2.900	2.950	2.880	2.930	2.620	24,146,240
2022-11-21	2.900	2.910	2.860	2.890	2.584	17,393,010
2022-11-18	2.920	2.930	2.890	2.910	2.602	17,380,801
2022-11-17	2.910	2.920	2.890	2.910	2.602	14,368,520
2022-11-16	2.930	2.940	2.900	2.900	2.593	14,346,360
2022-11-15	2.920	2.960	2.900	2.930	2.620	23,948,689
2022-11-14	2.900	2.950	2.890	2.910	2.602	30,814,609
2022-11-11	2.870	2.920	2.860	2.890	2.584	29,483,080
2022-11-10	2.820	2.850	2.810	2.840	2.539	12,116,050
2022-11-09	2.830	2.850	2.820	2.830	2.530	10,633,970
2022-11-08	2.830	2.840	2.820	2.830	2.530	10,672,640
2022-11-07	2.830	2.850	2.820	2.840	2.539	14,260,610
2022-11-04	2.810	2.840	2.800	2.840	2.539	17,646,471
2022-11-03	2.810	2.820	2.790	2.800	2.503	10,299,910
2022-11-02	2.820	2.830	2.800	2.820	2.521	14,622,230
2022-11-01	2.770	2.830	2.770	2.830	2.530	22,339,430

← NewerPage 16 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.