Qingdao Rural Commercial Bank Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.250 | 3.290 | 3.240 | 3.270 | 3.134 | 44,381,152 |
| 2025-10-20 | 3.230 | 3.270 | 3.200 | 3.260 | 3.124 | 52,941,781 |
| 2025-10-17 | 3.250 | 3.280 | 3.220 | 3.240 | 3.105 | 61,571,281 |
| 2025-10-16 | 3.230 | 3.280 | 3.220 | 3.260 | 3.124 | 55,065,680 |
| 2025-10-15 | 3.230 | 3.250 | 3.200 | 3.230 | 3.095 | 51,659,898 |
| 2025-10-14 | 3.170 | 3.230 | 3.150 | 3.230 | 3.095 | 71,749,133 |
| 2025-10-13 | 3.160 | 3.190 | 3.110 | 3.160 | 3.028 | 55,166,992 |
| 2025-10-10 | 3.130 | 3.190 | 3.130 | 3.170 | 3.038 | 46,483,488 |
| 2025-10-09 | 3.110 | 3.140 | 3.100 | 3.140 | 3.009 | 30,447,801 |
| 2025-09-30 | 3.160 | 3.160 | 3.110 | 3.110 | 2.980 | 42,798,898 |
| 2025-09-29 | 3.160 | 3.170 | 3.120 | 3.160 | 3.028 | 49,668,879 |
| 2025-09-26 | 3.130 | 3.150 | 3.120 | 3.150 | 3.019 | 29,106,100 |
| 2025-09-25 | 3.160 | 3.170 | 3.130 | 3.140 | 3.009 | 35,684,512 |
| 2025-09-24 | 3.170 | 3.210 | 3.160 | 3.170 | 3.038 | 43,503,000 |
| 2025-09-23 | 3.160 | 3.190 | 3.140 | 3.180 | 3.048 | 54,225,129 |
| 2025-09-22 | 3.170 | 3.180 | 3.140 | 3.170 | 3.038 | 32,114,301 |
| 2025-09-19 | 3.170 | 3.190 | 3.130 | 3.170 | 3.038 | 46,129,500 |
| 2025-09-18 | 3.250 | 3.260 | 3.160 | 3.170 | 3.038 | 55,418,301 |
| 2025-09-17 | 3.250 | 3.270 | 3.230 | 3.250 | 3.115 | 37,341,953 |
| 2025-09-16 | 3.240 | 3.270 | 3.230 | 3.240 | 3.105 | 40,143,000 |
| 2025-09-15 | 3.270 | 3.280 | 3.230 | 3.250 | 3.115 | 46,590,301 |
| 2025-09-12 | 3.310 | 3.320 | 3.260 | 3.280 | 3.143 | 39,706,328 |
| 2025-09-11 | 3.290 | 3.320 | 3.250 | 3.320 | 3.182 | 54,892,699 |
| 2025-09-10 | 3.270 | 3.310 | 3.260 | 3.290 | 3.153 | 47,415,520 |
| 2025-09-09 | 3.260 | 3.300 | 3.250 | 3.280 | 3.143 | 51,434,352 |
| 2025-09-08 | 3.270 | 3.290 | 3.240 | 3.250 | 3.115 | 34,816,168 |
| 2025-09-05 | 3.280 | 3.290 | 3.230 | 3.270 | 3.134 | 49,363,500 |
| 2025-09-04 | 3.280 | 3.310 | 3.230 | 3.290 | 3.153 | 55,998,840 |
| 2025-09-03 | 3.370 | 3.380 | 3.280 | 3.290 | 3.153 | 73,325,797 |
| 2025-09-02 | 3.350 | 3.390 | 3.330 | 3.380 | 3.239 | 118,750,305 |
| 2025-09-01 | 3.420 | 3.420 | 3.340 | 3.360 | 3.220 | 75,852,203 |
| 2025-08-29 | 3.400 | 3.480 | 3.390 | 3.420 | 3.278 | 66,174,953 |
| 2025-08-28 | 3.420 | 3.440 | 3.360 | 3.400 | 3.258 | 78,266,852 |
| 2025-08-27 | 3.500 | 3.510 | 3.440 | 3.440 | 3.297 | 54,717,633 |
| 2025-08-26 | 3.540 | 3.540 | 3.500 | 3.500 | 3.354 | 47,460,699 |
| 2025-08-25 | 3.500 | 3.570 | 3.490 | 3.540 | 3.393 | 59,314,230 |
| 2025-08-22 | 3.550 | 3.550 | 3.470 | 3.520 | 3.373 | 63,350,660 |
| 2025-08-21 | 3.490 | 3.560 | 3.460 | 3.540 | 3.393 | 58,570,219 |
| 2025-08-20 | 3.440 | 3.520 | 3.440 | 3.490 | 3.345 | 51,529,801 |
| 2025-08-19 | 3.470 | 3.470 | 3.440 | 3.450 | 3.306 | 31,830,801 |
| 2025-08-18 | 3.440 | 3.490 | 3.430 | 3.460 | 3.316 | 61,256,219 |
| 2025-08-15 | 3.470 | 3.470 | 3.400 | 3.450 | 3.306 | 53,522,512 |
| 2025-08-14 | 3.510 | 3.530 | 3.470 | 3.470 | 3.325 | 36,321,031 |
| 2025-08-13 | 3.520 | 3.530 | 3.500 | 3.510 | 3.364 | 40,356,602 |
| 2025-08-12 | 3.510 | 3.530 | 3.500 | 3.520 | 3.373 | 28,587,740 |
| 2025-08-11 | 3.550 | 3.550 | 3.500 | 3.500 | 3.354 | 46,991,102 |
| 2025-08-08 | 3.550 | 3.580 | 3.530 | 3.540 | 3.393 | 39,305,898 |
| 2025-08-07 | 3.540 | 3.560 | 3.520 | 3.560 | 3.412 | 37,898,898 |
| 2025-08-06 | 3.570 | 3.580 | 3.530 | 3.550 | 3.402 | 42,381,727 |
| 2025-08-05 | 3.500 | 3.580 | 3.480 | 3.570 | 3.421 | 56,398,520 |
| 2025-08-04 | 3.480 | 3.520 | 3.460 | 3.500 | 3.354 | 41,827,801 |
| 2025-08-01 | 3.490 | 3.530 | 3.450 | 3.490 | 3.345 | 47,653,520 |
| 2025-07-31 | 3.580 | 3.580 | 3.480 | 3.500 | 3.354 | 76,031,672 |
| 2025-07-30 | 3.520 | 3.610 | 3.510 | 3.580 | 3.431 | 83,032,125 |
| 2025-07-29 | 3.560 | 3.580 | 3.510 | 3.520 | 3.373 | 69,740,883 |
| 2025-07-28 | 3.560 | 3.600 | 3.550 | 3.560 | 3.412 | 51,857,961 |
| 2025-07-25 | 3.570 | 3.610 | 3.560 | 3.560 | 3.412 | 59,579,008 |
| 2025-07-24 | 3.630 | 3.630 | 3.550 | 3.570 | 3.421 | 74,761,000 |
| 2025-07-23 | 3.610 | 3.660 | 3.610 | 3.620 | 3.469 | 76,653,953 |
| 2025-07-22 | 3.640 | 3.650 | 3.550 | 3.630 | 3.479 | 87,085,680 |
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.