Qingdao Rural Commercial Bank Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.370 | 3.400 | 3.320 | 3.340 | 2.894 | 31,131,619 |
| 2022-04-29 | 3.340 | 3.410 | 3.290 | 3.390 | 2.937 | 33,256,840 |
| 2022-04-28 | 3.350 | 3.390 | 3.270 | 3.340 | 2.894 | 22,184,789 |
| 2022-04-27 | 3.330 | 3.360 | 3.260 | 3.360 | 2.911 | 26,954,439 |
| 2022-04-26 | 3.390 | 3.440 | 3.330 | 3.330 | 2.885 | 27,377,359 |
| 2022-04-25 | 3.490 | 3.540 | 3.370 | 3.390 | 2.937 | 30,321,160 |
| 2022-04-22 | 3.460 | 3.530 | 3.450 | 3.510 | 3.041 | 19,839,529 |
| 2022-04-21 | 3.500 | 3.560 | 3.430 | 3.450 | 2.989 | 25,155,400 |
| 2022-04-20 | 3.600 | 3.620 | 3.490 | 3.510 | 3.041 | 25,421,400 |
| 2022-04-19 | 3.560 | 3.610 | 3.520 | 3.610 | 3.128 | 15,050,100 |
| 2022-04-18 | 3.550 | 3.580 | 3.530 | 3.550 | 3.076 | 15,772,260 |
| 2022-04-15 | 3.580 | 3.640 | 3.570 | 3.600 | 3.119 | 22,312,000 |
| 2022-04-14 | 3.600 | 3.640 | 3.590 | 3.590 | 3.111 | 23,486,500 |
| 2022-04-13 | 3.630 | 3.680 | 3.590 | 3.600 | 3.119 | 22,089,600 |
| 2022-04-12 | 3.580 | 3.660 | 3.540 | 3.650 | 3.163 | 25,011,721 |
| 2022-04-11 | 3.700 | 3.710 | 3.560 | 3.600 | 3.119 | 30,492,170 |
| 2022-04-08 | 3.690 | 3.740 | 3.600 | 3.680 | 3.189 | 39,682,422 |
| 2022-04-07 | 3.750 | 3.770 | 3.670 | 3.680 | 3.189 | 39,157,000 |
| 2022-04-06 | 3.660 | 3.780 | 3.630 | 3.760 | 3.258 | 53,054,688 |
| 2022-04-01 | 3.520 | 3.690 | 3.520 | 3.680 | 3.189 | 51,226,000 |
| 2022-03-31 | 3.510 | 3.600 | 3.490 | 3.530 | 3.059 | 21,767,369 |
| 2022-03-30 | 3.480 | 3.540 | 3.470 | 3.510 | 3.041 | 18,503,381 |
| 2022-03-29 | 3.540 | 3.550 | 3.480 | 3.480 | 3.015 | 21,987,939 |
| 2022-03-28 | 3.430 | 3.620 | 3.380 | 3.550 | 3.076 | 53,332,887 |
| 2022-03-25 | 3.390 | 3.450 | 3.380 | 3.440 | 2.981 | 24,128,070 |
| 2022-03-24 | 3.410 | 3.440 | 3.370 | 3.380 | 2.929 | 14,157,940 |
| 2022-03-23 | 3.420 | 3.440 | 3.390 | 3.430 | 2.972 | 11,877,690 |
| 2022-03-22 | 3.380 | 3.450 | 3.380 | 3.420 | 2.963 | 15,636,880 |
| 2022-03-21 | 3.430 | 3.440 | 3.370 | 3.400 | 2.946 | 16,303,110 |
| 2022-03-18 | 3.370 | 3.470 | 3.360 | 3.430 | 2.972 | 23,251,811 |
| 2022-03-17 | 3.400 | 3.410 | 3.360 | 3.390 | 2.937 | 18,988,199 |
| 2022-03-16 | 3.310 | 3.390 | 3.220 | 3.370 | 2.920 | 24,976,500 |
| 2022-03-15 | 3.420 | 3.430 | 3.280 | 3.290 | 2.851 | 26,144,801 |
| 2022-03-14 | 3.430 | 3.480 | 3.420 | 3.420 | 2.963 | 15,664,500 |
| 2022-03-11 | 3.390 | 3.470 | 3.330 | 3.460 | 2.998 | 19,883,801 |
| 2022-03-10 | 3.430 | 3.450 | 3.400 | 3.420 | 2.963 | 18,233,199 |
| 2022-03-09 | 3.530 | 3.530 | 3.310 | 3.380 | 2.929 | 32,921,090 |
| 2022-03-08 | 3.640 | 3.650 | 3.520 | 3.520 | 3.050 | 26,156,859 |
| 2022-03-07 | 3.680 | 3.680 | 3.630 | 3.640 | 3.154 | 16,285,120 |
| 2022-03-04 | 3.720 | 3.720 | 3.670 | 3.690 | 3.197 | 16,768,789 |
| 2022-03-03 | 3.710 | 3.740 | 3.700 | 3.720 | 3.223 | 16,006,460 |
| 2022-03-02 | 3.680 | 3.710 | 3.660 | 3.690 | 3.197 | 14,400,380 |
| 2022-03-01 | 3.670 | 3.690 | 3.660 | 3.680 | 3.189 | 16,539,570 |
| 2022-02-28 | 3.710 | 3.710 | 3.640 | 3.660 | 3.171 | 19,312,650 |
| 2022-02-25 | 3.740 | 3.750 | 3.690 | 3.710 | 3.215 | 23,115,311 |
| 2022-02-24 | 3.790 | 3.800 | 3.700 | 3.730 | 3.232 | 28,556,090 |
| 2022-02-23 | 3.810 | 3.820 | 3.790 | 3.800 | 3.293 | 13,884,900 |
| 2022-02-22 | 3.830 | 3.830 | 3.790 | 3.800 | 3.293 | 14,742,900 |
| 2022-02-21 | 3.830 | 3.840 | 3.810 | 3.830 | 3.319 | 14,183,690 |
| 2022-02-18 | 3.800 | 3.840 | 3.790 | 3.830 | 3.319 | 13,874,320 |
| 2022-02-17 | 3.830 | 3.840 | 3.790 | 3.810 | 3.301 | 16,491,020 |
| 2022-02-16 | 3.830 | 3.850 | 3.820 | 3.840 | 3.327 | 10,567,400 |
| 2022-02-15 | 3.840 | 3.860 | 3.810 | 3.820 | 3.310 | 14,335,010 |
| 2022-02-14 | 3.880 | 3.890 | 3.820 | 3.830 | 3.319 | 24,177,529 |
| 2022-02-11 | 3.890 | 3.920 | 3.880 | 3.890 | 3.371 | 24,768,619 |
| 2022-02-10 | 3.870 | 3.900 | 3.860 | 3.890 | 3.371 | 19,230,600 |
| 2022-02-09 | 3.880 | 3.900 | 3.840 | 3.870 | 3.353 | 25,569,590 |
| 2022-02-08 | 3.780 | 3.870 | 3.760 | 3.870 | 3.353 | 36,797,406 |
| 2022-02-07 | 3.740 | 3.790 | 3.740 | 3.780 | 3.275 | 27,119,100 |
| 2022-01-28 | 3.800 | 3.800 | 3.730 | 3.740 | 3.241 | 27,006,010 |
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.