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
2022-10-31	2.750	2.780	2.720	2.770	2.477	18,056,891
2022-10-28	2.810	2.820	2.750	2.750	2.459	19,704,150
2022-10-27	2.820	2.840	2.810	2.810	2.512	13,703,590
2022-10-26	2.810	2.850	2.800	2.820	2.521	17,826,039
2022-10-25	2.840	2.850	2.790	2.810	2.512	22,668,689
2022-10-24	2.910	2.930	2.830	2.850	2.548	31,014,699
2022-10-21	2.920	2.930	2.900	2.900	2.593	18,553,260
2022-10-20	2.950	2.960	2.910	2.920	2.611	28,391,410
2022-10-19	2.970	2.980	2.940	2.960	2.646	17,579,270
2022-10-18	3.000	3.000	2.970	2.980	2.664	15,120,990
2022-10-17	2.990	3.000	2.970	2.990	2.673	16,200,380
2022-10-14	2.980	3.020	2.970	3.000	2.682	19,520,250
2022-10-13	2.990	2.990	2.950	2.980	2.664	15,800,900
2022-10-12	2.960	3.000	2.940	3.000	2.682	18,254,340
2022-10-11	2.970	2.990	2.950	2.970	2.655	15,666,770
2022-10-10	2.950	3.020	2.940	2.970	2.655	21,838,430
2022-09-30	2.950	2.980	2.940	2.950	2.637	13,548,080
2022-09-29	3.020	3.030	2.940	2.960	2.646	18,255,029
2022-09-28	3.020	3.040	2.990	3.010	2.691	16,195,240
2022-09-27	2.970	3.020	2.960	3.020	2.700	13,519,270
2022-09-26	3.040	3.050	2.970	2.970	2.655	20,466,539
2022-09-23	3.030	3.070	3.020	3.050	2.727	15,785,250
2022-09-22	3.030	3.050	3.000	3.030	2.709	16,529,641
2022-09-21	2.990	3.040	2.960	3.040	2.718	18,912,850
2022-09-20	3.030	3.030	2.990	3.000	2.682	14,587,860
2022-09-19	2.990	3.030	2.970	3.010	2.691	18,855,420
2022-09-16	3.080	3.080	2.980	2.980	2.664	23,316,721
2022-09-15	3.080	3.120	3.060	3.070	2.745	27,439,109
2022-09-14	3.070	3.080	3.050	3.070	2.745	12,496,730
2022-09-13	3.110	3.110	3.080	3.090	2.763	16,460,180
2022-09-09	3.090	3.120	3.070	3.110	2.781	18,576,619
2022-09-08	3.070	3.090	3.060	3.080	2.754	13,978,680
2022-09-07	3.090	3.090	3.060	3.070	2.745	11,863,060
2022-09-06	3.090	3.110	3.080	3.090	2.763	16,517,000
2022-09-05	3.050	3.090	3.050	3.080	2.754	15,166,550
2022-09-02	3.080	3.080	3.050	3.060	2.736	13,898,760
2022-09-01	3.060	3.090	3.050	3.070	2.745	21,426,490
2022-08-31	3.060	3.090	3.040	3.050	2.727	25,494,320
2022-08-30	3.020	3.060	3.010	3.050	2.727	19,597,170
2022-08-29	2.990	3.030	2.990	3.030	2.709	16,407,830
2022-08-26	3.020	3.030	3.000	3.010	2.691	8,745,800
2022-08-25	3.010	3.030	2.980	3.020	2.700	18,181,240
2022-08-24	3.040	3.050	3.000	3.010	2.691	14,607,400
2022-08-23	3.050	3.050	3.010	3.050	2.727	11,890,600
2022-08-22	3.040	3.060	3.020	3.050	2.727	12,674,400
2022-08-19	3.040	3.060	3.030	3.040	2.718	11,959,110
2022-08-18	3.070	3.070	3.030	3.040	2.718	8,529,862
2022-08-17	3.050	3.080	3.030	3.070	2.745	14,053,660
2022-08-16	3.050	3.060	3.040	3.050	2.727	7,234,408
2022-08-15	3.060	3.080	3.040	3.050	2.727	11,274,280
2022-08-12	3.060	3.080	3.040	3.080	2.754	15,109,680
2022-08-11	2.990	3.070	2.980	3.060	2.736	25,057,270
2022-08-10	3.000	3.010	2.980	2.980	2.664	10,731,440
2022-08-09	3.000	3.010	2.980	2.990	2.673	10,090,240
2022-08-08	3.020	3.020	2.990	3.000	2.682	13,610,870
2022-08-05	2.980	3.020	2.960	3.010	2.691	14,886,890
2022-08-04	2.990	3.000	2.960	2.980	2.664	16,836,039
2022-08-03	3.000	3.040	2.970	2.980	2.664	20,024,301
2022-08-02	3.080	3.090	2.980	3.010	2.691	28,999,561
2022-08-01	3.100	3.100	3.070	3.090	2.763	10,224,260

← NewerPage 17 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.