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
2026-07-16	2.950	2.980	2.910	2.970	2.970	71,290,289
2026-07-15	2.850	2.960	2.840	2.950	2.950	98,039,086
2026-07-14	2.830	2.890	2.820	2.870	2.870	78,073,938
2026-07-13	2.780	2.840	2.770	2.830	2.830	68,713,031
2026-07-10	2.780	2.790	2.740	2.790	2.790	36,848,539
2026-07-09	2.780	2.810	2.750	2.770	2.770	56,055,031
2026-07-08	2.760	2.810	2.730	2.800	2.800	65,678,328
2026-07-07	2.870	2.890	2.840	2.880	2.760	51,950,984
2026-07-06	2.820	2.890	2.800	2.880	2.760	59,521,609
2026-07-03	2.800	2.840	2.790	2.830	2.712	45,455,207
2026-07-02	2.760	2.830	2.760	2.800	2.683	48,153,527
2026-07-01	2.740	2.790	2.720	2.770	2.655	40,118,637
2026-06-30	2.770	2.780	2.720	2.740	2.626	29,260,199
2026-06-29	2.760	2.790	2.720	2.770	2.655	37,007,520
2026-06-26	2.800	2.810	2.760	2.770	2.655	34,722,922
2026-06-25	2.800	2.830	2.780	2.800	2.683	32,210,264
2026-06-24	2.880	2.880	2.800	2.800	2.683	45,287,570
2026-06-23	2.830	2.890	2.830	2.880	2.760	52,392,629
2026-06-22	2.820	2.840	2.770	2.840	2.722	39,791,406
2026-06-18	2.850	2.860	2.800	2.820	2.703	45,005,340
2026-06-17	2.890	2.890	2.850	2.860	2.741	41,693,422
2026-06-16	2.920	2.930	2.870	2.880	2.760	56,614,648
2026-06-15	2.960	2.970	2.910	2.930	2.808	92,663,320
2026-06-12	2.940	2.970	2.920	2.960	2.837	102,944,094
2026-06-11	2.960	2.970	2.920	2.940	2.818	52,248,602
2026-06-10	2.890	2.960	2.890	2.960	2.837	76,244,078
2026-06-09	2.880	2.910	2.870	2.900	2.779	35,815,199
2026-06-08	2.910	2.920	2.860	2.890	2.770	40,873,254
2026-06-05	2.880	2.930	2.870	2.920	2.798	37,122,820
2026-06-04	2.910	2.930	2.880	2.900	2.779	32,535,301
2026-06-03	2.920	2.930	2.890	2.920	2.798	42,613,520
2026-06-02	2.920	2.950	2.910	2.930	2.808	41,476,711
2026-06-01	2.870	2.940	2.850	2.930	2.808	59,827,379
2026-05-29	2.840	2.880	2.830	2.870	2.750	39,295,520
2026-05-28	2.850	2.860	2.830	2.840	2.722	28,125,650
2026-05-27	2.860	2.870	2.850	2.860	2.741	22,364,600
2026-05-26	2.870	2.880	2.850	2.870	2.750	25,521,359
2026-05-25	2.880	2.880	2.860	2.870	2.750	28,241,330
2026-05-22	2.890	2.890	2.860	2.880	2.760	31,981,529
2026-05-21	2.900	2.920	2.880	2.890	2.770	32,896,602
2026-05-20	2.920	2.920	2.890	2.900	2.779	30,999,500
2026-05-19	2.910	2.940	2.910	2.920	2.798	33,395,102
2026-05-18	2.930	2.940	2.900	2.910	2.789	42,265,199
2026-05-15	2.960	2.970	2.920	2.940	2.818	53,808,551
2026-05-14	2.990	2.990	2.960	2.970	2.846	44,075,113
2026-05-13	3.000	3.000	2.980	2.990	2.865	39,736,289
2026-05-12	3.010	3.020	2.990	2.990	2.865	47,992,711
2026-05-11	3.020	3.030	3.000	3.010	2.885	50,300,031
2026-05-08	3.030	3.040	3.020	3.030	2.904	38,180,738
2026-05-07	3.040	3.050	3.020	3.030	2.904	37,796,699
2026-05-06	3.040	3.050	3.010	3.030	2.904	55,357,219
2026-04-30	3.060	3.080	3.030	3.040	2.913	54,196,699
2026-04-29	3.020	3.080	3.020	3.070	2.942	91,503,070
2026-04-28	3.000	3.010	2.980	3.000	2.875	40,720,551
2026-04-27	3.030	3.050	3.000	3.000	2.875	54,573,566
2026-04-24	3.100	3.110	3.030	3.030	2.904	80,476,797
2026-04-23	3.010	3.150	3.000	3.120	2.990	157,226,703
2026-04-22	3.000	3.020	2.990	3.000	2.875	29,716,750
2026-04-21	2.990	3.020	2.980	3.000	2.875	46,951,449
2026-04-20	2.990	3.000	2.980	2.990	2.865	25,116,359

← NewerPage 2 of 21 · 1,213 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.