Qingdao Rural Commercial Bank Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 3.140 | 3.150 | 3.110 | 3.130 | 3.000 | 64,586,059 |
| 2026-01-13 | 3.110 | 3.150 | 3.100 | 3.130 | 3.000 | 73,333,789 |
| 2026-01-12 | 3.100 | 3.110 | 3.090 | 3.110 | 2.980 | 42,214,160 |
| 2026-01-09 | 3.090 | 3.100 | 3.080 | 3.100 | 2.971 | 38,753,301 |
| 2026-01-08 | 3.100 | 3.110 | 3.080 | 3.090 | 2.961 | 35,575,000 |
| 2026-01-07 | 3.120 | 3.130 | 3.090 | 3.110 | 2.980 | 42,050,207 |
| 2026-01-06 | 3.090 | 3.130 | 3.080 | 3.120 | 2.990 | 60,695,672 |
| 2026-01-05 | 3.100 | 3.100 | 3.080 | 3.090 | 2.961 | 45,253,262 |
| 2025-12-31 | 3.100 | 3.110 | 3.090 | 3.100 | 2.971 | 28,092,199 |
| 2025-12-30 | 3.120 | 3.120 | 3.100 | 3.100 | 2.971 | 30,077,320 |
| 2025-12-29 | 3.130 | 3.140 | 3.110 | 3.120 | 2.990 | 32,890,309 |
| 2025-12-26 | 3.130 | 3.140 | 3.120 | 3.130 | 3.000 | 30,853,869 |
| 2025-12-25 | 3.140 | 3.150 | 3.130 | 3.140 | 3.009 | 20,158,619 |
| 2025-12-24 | 3.130 | 3.140 | 3.110 | 3.140 | 3.009 | 24,162,891 |
| 2025-12-23 | 3.140 | 3.160 | 3.120 | 3.130 | 3.000 | 25,867,439 |
| 2025-12-22 | 3.160 | 3.160 | 3.140 | 3.150 | 3.019 | 25,913,420 |
| 2025-12-19 | 3.150 | 3.170 | 3.140 | 3.160 | 3.028 | 36,054,102 |
| 2025-12-18 | 3.120 | 3.160 | 3.110 | 3.160 | 3.028 | 39,076,762 |
| 2025-12-17 | 3.110 | 3.130 | 3.090 | 3.120 | 2.990 | 39,957,262 |
| 2025-12-16 | 3.120 | 3.130 | 3.100 | 3.100 | 2.971 | 31,254,289 |
| 2025-12-15 | 3.120 | 3.140 | 3.110 | 3.120 | 2.990 | 25,557,600 |
| 2025-12-12 | 3.140 | 3.150 | 3.110 | 3.130 | 3.000 | 44,624,352 |
| 2025-12-11 | 3.150 | 3.160 | 3.130 | 3.140 | 3.009 | 29,956,699 |
| 2025-12-10 | 3.160 | 3.180 | 3.130 | 3.150 | 3.019 | 41,316,594 |
| 2025-12-09 | 3.200 | 3.210 | 3.160 | 3.160 | 3.028 | 42,719,898 |
| 2025-12-08 | 3.200 | 3.240 | 3.190 | 3.200 | 3.067 | 52,363,078 |
| 2025-12-05 | 3.220 | 3.230 | 3.170 | 3.200 | 3.067 | 64,833,602 |
| 2025-12-04 | 3.220 | 3.240 | 3.180 | 3.230 | 3.095 | 53,548,898 |
| 2025-12-03 | 3.200 | 3.260 | 3.200 | 3.220 | 3.086 | 75,980,750 |
| 2025-12-02 | 3.200 | 3.210 | 3.180 | 3.210 | 3.076 | 32,985,102 |
| 2025-12-01 | 3.140 | 3.210 | 3.130 | 3.210 | 3.076 | 85,031,789 |
| 2025-11-28 | 3.150 | 3.160 | 3.130 | 3.140 | 3.009 | 38,906,898 |
| 2025-11-27 | 3.160 | 3.180 | 3.140 | 3.160 | 3.028 | 41,811,793 |
| 2025-11-26 | 3.180 | 3.200 | 3.150 | 3.150 | 3.019 | 44,703,398 |
| 2025-11-25 | 3.160 | 3.200 | 3.140 | 3.190 | 3.057 | 58,261,312 |
| 2025-11-24 | 3.170 | 3.180 | 3.140 | 3.160 | 3.028 | 43,916,551 |
| 2025-11-21 | 3.240 | 3.250 | 3.150 | 3.170 | 3.038 | 103,975,508 |
| 2025-11-20 | 3.190 | 3.270 | 3.180 | 3.250 | 3.115 | 97,960,633 |
| 2025-11-19 | 3.180 | 3.200 | 3.170 | 3.190 | 3.057 | 41,402,660 |
| 2025-11-18 | 3.220 | 3.230 | 3.180 | 3.190 | 3.057 | 47,670,207 |
| 2025-11-17 | 3.260 | 3.270 | 3.210 | 3.220 | 3.086 | 69,429,133 |
| 2025-11-14 | 3.250 | 3.290 | 3.240 | 3.260 | 3.124 | 92,445,125 |
| 2025-11-13 | 3.280 | 3.280 | 3.230 | 3.250 | 3.115 | 83,950,555 |
| 2025-11-12 | 3.270 | 3.310 | 3.260 | 3.280 | 3.143 | 89,624,492 |
| 2025-11-11 | 3.270 | 3.280 | 3.260 | 3.270 | 3.134 | 48,363,500 |
| 2025-11-10 | 3.260 | 3.280 | 3.250 | 3.270 | 3.134 | 55,739,199 |
| 2025-11-07 | 3.270 | 3.300 | 3.250 | 3.270 | 3.134 | 51,096,961 |
| 2025-11-06 | 3.270 | 3.290 | 3.250 | 3.270 | 3.134 | 35,698,352 |
| 2025-11-05 | 3.280 | 3.300 | 3.260 | 3.270 | 3.134 | 51,623,391 |
| 2025-11-04 | 3.240 | 3.300 | 3.230 | 3.280 | 3.143 | 64,579,500 |
| 2025-11-03 | 3.210 | 3.250 | 3.200 | 3.240 | 3.105 | 47,118,312 |
| 2025-10-31 | 3.210 | 3.250 | 3.200 | 3.220 | 3.086 | 51,334,168 |
| 2025-10-30 | 3.200 | 3.230 | 3.190 | 3.190 | 3.057 | 38,220,578 |
| 2025-10-29 | 3.240 | 3.250 | 3.190 | 3.210 | 3.076 | 38,679,199 |
| 2025-10-28 | 3.270 | 3.290 | 3.230 | 3.240 | 3.105 | 43,374,602 |
| 2025-10-27 | 3.260 | 3.300 | 3.230 | 3.270 | 3.134 | 52,066,160 |
| 2025-10-24 | 3.300 | 3.310 | 3.250 | 3.270 | 3.134 | 65,716,828 |
| 2025-10-23 | 3.300 | 3.330 | 3.270 | 3.310 | 3.172 | 52,334,301 |
| 2025-10-22 | 3.270 | 3.310 | 3.260 | 3.310 | 3.172 | 49,828,953 |
| 2025-10-21 | 3.250 | 3.290 | 3.240 | 3.270 | 3.134 | 44,381,152 |
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.