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
2026-04-17	2.990	3.000	2.980	2.990	2.865	33,661,207
2026-04-16	2.990	3.010	2.980	2.990	2.865	42,162,113
2026-04-15	2.990	3.000	2.980	2.990	2.865	29,020,699
2026-04-14	2.980	3.000	2.970	2.990	2.865	36,060,000
2026-04-13	2.980	2.990	2.970	2.980	2.856	29,058,100
2026-04-10	2.990	3.020	2.980	2.990	2.865	33,468,898
2026-04-09	3.020	3.040	2.970	2.980	2.856	46,267,398
2026-04-08	3.010	3.040	3.000	3.030	2.904	47,884,500
2026-04-07	2.990	3.000	2.970	2.980	2.856	35,369,699
2026-04-03	3.060	3.060	2.980	2.990	2.865	50,333,500
2026-04-02	3.070	3.090	3.030	3.050	2.923	49,355,398
2026-04-01	3.090	3.110	3.060	3.070	2.942	59,835,602
2026-03-31	3.060	3.120	3.060	3.060	2.933	55,216,199
2026-03-30	3.060	3.080	3.030	3.070	2.942	43,650,090
2026-03-27	3.090	3.110	3.050	3.070	2.942	62,098,602
2026-03-26	3.100	3.140	3.090	3.120	2.990	75,934,305
2026-03-25	3.010	3.100	2.980	3.090	2.961	89,118,492
2026-03-24	2.950	3.020	2.930	3.010	2.885	64,175,199
2026-03-23	3.090	3.100	2.900	2.930	2.808	131,905,797
2026-03-20	3.140	3.150	3.110	3.110	2.980	56,024,359
2026-03-19	3.140	3.180	3.120	3.130	3.000	63,365,129
2026-03-18	3.170	3.180	3.120	3.150	3.019	79,874,633
2026-03-17	3.160	3.200	3.150	3.170	3.038	63,778,160
2026-03-16	3.160	3.180	3.120	3.160	3.028	55,442,602
2026-03-13	3.170	3.200	3.140	3.170	3.038	68,346,117
2026-03-12	3.100	3.170	3.100	3.170	3.038	80,183,922
2026-03-11	3.080	3.120	3.070	3.110	2.980	55,395,871
2026-03-10	3.090	3.100	3.070	3.080	2.952	50,980,602
2026-03-09	3.090	3.100	3.070	3.080	2.952	56,484,020
2026-03-06	3.070	3.110	3.070	3.100	2.971	49,653,898
2026-03-05	3.080	3.100	3.060	3.080	2.952	54,597,770
2026-03-04	3.110	3.120	3.050	3.070	2.942	78,226,305
2026-03-03	3.150	3.170	3.110	3.130	3.000	83,192,953
2026-03-02	3.140	3.170	3.120	3.150	3.019	63,619,871
2026-02-27	3.120	3.160	3.110	3.160	3.028	44,632,090
2026-02-26	3.150	3.170	3.110	3.120	2.990	56,671,398
2026-02-25	3.150	3.200	3.130	3.150	3.019	64,878,090
2026-02-24	3.140	3.150	3.130	3.130	3.000	39,297,660
2026-02-13	3.160	3.170	3.120	3.130	3.000	40,144,500
2026-02-12	3.230	3.230	3.140	3.150	3.019	67,441,109
2026-02-11	3.200	3.230	3.180	3.220	3.086	46,523,199
2026-02-10	3.220	3.230	3.190	3.190	3.057	53,375,602
2026-02-09	3.170	3.240	3.160	3.220	3.086	87,574,406
2026-02-06	3.150	3.190	3.110	3.150	3.019	77,310,031
2026-02-05	3.090	3.160	3.080	3.150	3.019	84,935,602
2026-02-04	3.040	3.100	3.040	3.090	2.961	67,290,156
2026-02-03	3.090	3.100	3.030	3.060	2.933	89,585,602
2026-02-02	3.140	3.170	3.080	3.080	2.952	86,237,695
2026-01-30	3.190	3.200	3.130	3.140	3.009	63,055,699
2026-01-29	3.130	3.200	3.130	3.190	3.057	82,886,008
2026-01-28	3.130	3.150	3.110	3.140	3.009	59,430,871
2026-01-27	3.130	3.140	3.100	3.130	3.000	48,756,031
2026-01-26	3.130	3.150	3.110	3.130	3.000	64,391,180
2026-01-23	3.120	3.140	3.110	3.140	3.009	44,904,031
2026-01-22	3.090	3.120	3.080	3.120	2.990	46,817,840
2026-01-21	3.100	3.120	3.070	3.090	2.961	47,928,441
2026-01-20	3.080	3.110	3.070	3.110	2.980	54,755,379
2026-01-19	3.070	3.090	3.060	3.070	2.942	29,397,109
2026-01-16	3.100	3.100	3.060	3.070	2.942	38,227,367
2026-01-15	3.120	3.130	3.070	3.090	2.961	51,052,980

← NewerPage 3 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.