Qingdao Rural Commercial Bank Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.130 | 3.140 | 3.090 | 3.100 | 2.772 | 12,511,750 |
| 2022-07-28 | 3.120 | 3.140 | 3.110 | 3.110 | 2.781 | 12,925,330 |
| 2022-07-27 | 3.120 | 3.130 | 3.110 | 3.110 | 2.781 | 11,249,040 |
| 2022-07-26 | 3.110 | 3.140 | 3.090 | 3.120 | 2.789 | 16,069,470 |
| 2022-07-25 | 3.120 | 3.130 | 3.090 | 3.100 | 2.772 | 11,906,670 |
| 2022-07-22 | 3.130 | 3.150 | 3.080 | 3.120 | 2.789 | 14,501,080 |
| 2022-07-21 | 3.150 | 3.160 | 3.120 | 3.130 | 2.798 | 10,184,030 |
| 2022-07-20 | 3.150 | 3.160 | 3.130 | 3.150 | 2.816 | 11,094,520 |
| 2022-07-19 | 3.120 | 3.160 | 3.110 | 3.130 | 2.798 | 15,156,050 |
| 2022-07-18 | 3.060 | 3.130 | 3.050 | 3.120 | 2.789 | 24,127,020 |
| 2022-07-15 | 3.110 | 3.120 | 3.050 | 3.050 | 2.727 | 20,102,170 |
| 2022-07-14 | 3.160 | 3.160 | 3.100 | 3.100 | 2.772 | 21,886,619 |
| 2022-07-13 | 3.180 | 3.190 | 3.150 | 3.160 | 2.825 | 15,568,980 |
| 2022-07-12 | 3.160 | 3.190 | 3.150 | 3.180 | 2.843 | 17,734,619 |
| 2022-07-11 | 3.160 | 3.180 | 3.150 | 3.150 | 2.816 | 16,606,529 |
| 2022-07-08 | 3.170 | 3.180 | 3.150 | 3.150 | 2.816 | 15,505,490 |
| 2022-07-07 | 3.260 | 3.280 | 3.240 | 3.240 | 2.807 | 17,470,939 |
| 2022-07-06 | 3.290 | 3.300 | 3.230 | 3.260 | 2.825 | 20,901,801 |
| 2022-07-05 | 3.310 | 3.330 | 3.280 | 3.290 | 2.851 | 19,201,090 |
| 2022-07-04 | 3.300 | 3.320 | 3.290 | 3.310 | 2.868 | 19,181,500 |
| 2022-07-01 | 3.340 | 3.340 | 3.310 | 3.310 | 2.868 | 14,778,270 |
| 2022-06-30 | 3.320 | 3.340 | 3.310 | 3.320 | 2.877 | 19,893,650 |
| 2022-06-29 | 3.340 | 3.360 | 3.320 | 3.320 | 2.877 | 21,224,971 |
| 2022-06-28 | 3.340 | 3.350 | 3.300 | 3.350 | 2.903 | 23,670,471 |
| 2022-06-27 | 3.340 | 3.350 | 3.320 | 3.320 | 2.877 | 19,425,779 |
| 2022-06-24 | 3.330 | 3.350 | 3.310 | 3.330 | 2.885 | 15,560,670 |
| 2022-06-23 | 3.330 | 3.350 | 3.300 | 3.340 | 2.894 | 19,691,039 |
| 2022-06-22 | 3.370 | 3.370 | 3.300 | 3.310 | 2.868 | 22,623,590 |
| 2022-06-21 | 3.380 | 3.420 | 3.330 | 3.360 | 2.911 | 30,985,580 |
| 2022-06-20 | 3.450 | 3.450 | 3.380 | 3.380 | 2.929 | 18,369,359 |
| 2022-06-17 | 3.420 | 3.450 | 3.360 | 3.430 | 2.972 | 22,366,449 |
| 2022-06-16 | 3.480 | 3.510 | 3.420 | 3.440 | 2.981 | 33,517,191 |
| 2022-06-15 | 3.440 | 3.590 | 3.440 | 3.480 | 3.015 | 70,722,812 |
| 2022-06-14 | 3.360 | 3.450 | 3.310 | 3.440 | 2.981 | 32,929,289 |
| 2022-06-13 | 3.410 | 3.460 | 3.340 | 3.370 | 2.920 | 36,268,941 |
| 2022-06-10 | 3.290 | 3.460 | 3.290 | 3.440 | 2.981 | 62,826,191 |
| 2022-06-09 | 3.300 | 3.350 | 3.280 | 3.310 | 2.868 | 29,792,340 |
| 2022-06-08 | 3.280 | 3.330 | 3.260 | 3.300 | 2.859 | 21,577,029 |
| 2022-06-07 | 3.280 | 3.310 | 3.260 | 3.290 | 2.851 | 26,451,590 |
| 2022-06-06 | 3.250 | 3.280 | 3.230 | 3.270 | 2.833 | 25,087,250 |
| 2022-06-02 | 3.260 | 3.270 | 3.230 | 3.260 | 2.825 | 17,593,910 |
| 2022-06-01 | 3.240 | 3.260 | 3.230 | 3.250 | 2.816 | 19,452,939 |
| 2022-05-31 | 3.210 | 3.260 | 3.200 | 3.250 | 2.816 | 28,569,150 |
| 2022-05-30 | 3.210 | 3.220 | 3.190 | 3.210 | 2.781 | 18,254,270 |
| 2022-05-27 | 3.210 | 3.220 | 3.180 | 3.200 | 2.773 | 17,532,830 |
| 2022-05-26 | 3.190 | 3.220 | 3.170 | 3.210 | 2.781 | 22,442,080 |
| 2022-05-25 | 3.190 | 3.200 | 3.170 | 3.190 | 2.764 | 19,190,170 |
| 2022-05-24 | 3.260 | 3.270 | 3.170 | 3.170 | 2.747 | 29,733,561 |
| 2022-05-23 | 3.230 | 3.260 | 3.220 | 3.250 | 2.816 | 19,009,410 |
| 2022-05-20 | 3.210 | 3.240 | 3.200 | 3.240 | 2.807 | 22,687,551 |
| 2022-05-19 | 3.180 | 3.210 | 3.170 | 3.200 | 2.773 | 16,579,881 |
| 2022-05-18 | 3.220 | 3.230 | 3.200 | 3.210 | 2.781 | 16,952,750 |
| 2022-05-17 | 3.240 | 3.250 | 3.200 | 3.220 | 2.790 | 21,816,619 |
| 2022-05-16 | 3.270 | 3.270 | 3.220 | 3.250 | 2.816 | 20,815,980 |
| 2022-05-13 | 3.220 | 3.260 | 3.220 | 3.250 | 2.816 | 17,874,340 |
| 2022-05-12 | 3.220 | 3.240 | 3.200 | 3.220 | 2.790 | 20,275,109 |
| 2022-05-11 | 3.230 | 3.280 | 3.220 | 3.240 | 2.807 | 26,947,260 |
| 2022-05-10 | 3.210 | 3.250 | 3.180 | 3.240 | 2.807 | 25,356,750 |
| 2022-05-09 | 3.230 | 3.250 | 3.210 | 3.240 | 2.807 | 14,189,830 |
| 2022-05-06 | 3.300 | 3.300 | 3.230 | 3.240 | 2.807 | 27,287,920 |
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.