Qingdao Rural Commercial Bank Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.670 | 3.680 | 3.620 | 3.640 | 3.488 | 54,604,648 |
| 2025-07-18 | 3.680 | 3.690 | 3.650 | 3.680 | 3.527 | 65,082,238 |
| 2025-07-17 | 3.680 | 3.710 | 3.650 | 3.670 | 3.517 | 47,763,953 |
| 2025-07-16 | 3.740 | 3.740 | 3.620 | 3.680 | 3.527 | 100,641,695 |
| 2025-07-15 | 3.830 | 3.850 | 3.730 | 3.730 | 3.575 | 87,075,750 |
| 2025-07-14 | 3.770 | 3.880 | 3.760 | 3.820 | 3.661 | 108,438,492 |
| 2025-07-11 | 3.870 | 3.890 | 3.760 | 3.770 | 3.613 | 133,272,797 |
| 2025-07-10 | 3.790 | 3.890 | 3.780 | 3.870 | 3.709 | 125,518,602 |
| 2025-07-09 | 3.770 | 3.840 | 3.730 | 3.790 | 3.632 | 130,356,797 |
| 2025-07-08 | 3.870 | 3.920 | 3.820 | 3.880 | 3.603 | 108,733,508 |
| 2025-07-07 | 3.780 | 3.910 | 3.770 | 3.870 | 3.594 | 162,856,703 |
| 2025-07-04 | 3.690 | 3.790 | 3.690 | 3.770 | 3.501 | 91,789,883 |
| 2025-07-03 | 3.690 | 3.720 | 3.660 | 3.700 | 3.436 | 46,858,199 |
| 2025-07-02 | 3.680 | 3.730 | 3.670 | 3.690 | 3.427 | 72,438,047 |
| 2025-07-01 | 3.610 | 3.690 | 3.610 | 3.680 | 3.418 | 69,465,289 |
| 2025-06-30 | 3.650 | 3.660 | 3.570 | 3.610 | 3.353 | 94,158,047 |
| 2025-06-27 | 3.740 | 3.800 | 3.650 | 3.670 | 3.408 | 149,430,797 |
| 2025-06-26 | 3.710 | 3.770 | 3.670 | 3.740 | 3.473 | 114,356,000 |
| 2025-06-25 | 3.700 | 3.730 | 3.660 | 3.710 | 3.446 | 105,423,602 |
| 2025-06-24 | 3.710 | 3.720 | 3.650 | 3.710 | 3.446 | 117,286,398 |
| 2025-06-23 | 3.730 | 3.730 | 3.630 | 3.710 | 3.446 | 110,354,305 |
| 2025-06-20 | 3.680 | 3.740 | 3.650 | 3.730 | 3.464 | 109,496,398 |
| 2025-06-19 | 3.700 | 3.730 | 3.650 | 3.690 | 3.427 | 76,295,906 |
| 2025-06-18 | 3.690 | 3.730 | 3.650 | 3.700 | 3.436 | 75,094,844 |
| 2025-06-17 | 3.700 | 3.720 | 3.660 | 3.700 | 3.436 | 74,965,445 |
| 2025-06-16 | 3.570 | 3.700 | 3.560 | 3.700 | 3.436 | 128,335,602 |
| 2025-06-13 | 3.640 | 3.650 | 3.560 | 3.570 | 3.315 | 87,443,195 |
| 2025-06-12 | 3.580 | 3.640 | 3.560 | 3.630 | 3.371 | 81,312,594 |
| 2025-06-11 | 3.550 | 3.610 | 3.530 | 3.570 | 3.315 | 78,589,172 |
| 2025-06-10 | 3.550 | 3.590 | 3.530 | 3.560 | 3.306 | 77,402,898 |
| 2025-06-09 | 3.530 | 3.570 | 3.470 | 3.540 | 3.288 | 86,917,453 |
| 2025-06-06 | 3.470 | 3.530 | 3.460 | 3.520 | 3.269 | 87,903,695 |
| 2025-06-05 | 3.570 | 3.580 | 3.440 | 3.460 | 3.213 | 111,940,000 |
| 2025-06-04 | 3.520 | 3.610 | 3.500 | 3.560 | 3.306 | 112,700,000 |
| 2025-06-03 | 3.450 | 3.550 | 3.430 | 3.510 | 3.260 | 114,083,508 |
| 2025-05-30 | 3.360 | 3.470 | 3.360 | 3.460 | 3.213 | 129,882,898 |
| 2025-05-29 | 3.380 | 3.400 | 3.350 | 3.360 | 3.120 | 82,278,094 |
| 2025-05-28 | 3.330 | 3.390 | 3.300 | 3.390 | 3.148 | 88,903,797 |
| 2025-05-27 | 3.310 | 3.360 | 3.300 | 3.330 | 3.093 | 77,286,797 |
| 2025-05-26 | 3.330 | 3.370 | 3.290 | 3.300 | 3.065 | 67,484,203 |
| 2025-05-23 | 3.400 | 3.430 | 3.330 | 3.340 | 3.102 | 106,078,000 |
| 2025-05-22 | 3.370 | 3.430 | 3.360 | 3.400 | 3.158 | 107,533,102 |
| 2025-05-21 | 3.330 | 3.390 | 3.320 | 3.380 | 3.139 | 75,216,898 |
| 2025-05-20 | 3.380 | 3.410 | 3.330 | 3.340 | 3.102 | 85,374,195 |
| 2025-05-19 | 3.370 | 3.410 | 3.340 | 3.380 | 3.139 | 66,178,406 |
| 2025-05-16 | 3.340 | 3.390 | 3.310 | 3.370 | 3.130 | 81,332,250 |
| 2025-05-15 | 3.390 | 3.420 | 3.340 | 3.350 | 3.111 | 82,647,695 |
| 2025-05-14 | 3.380 | 3.420 | 3.350 | 3.390 | 3.148 | 100,149,203 |
| 2025-05-13 | 3.340 | 3.410 | 3.280 | 3.380 | 3.139 | 135,353,906 |
| 2025-05-12 | 3.350 | 3.360 | 3.290 | 3.310 | 3.074 | 99,984,891 |
| 2025-05-09 | 3.330 | 3.400 | 3.310 | 3.360 | 3.120 | 141,062,703 |
| 2025-05-08 | 3.180 | 3.340 | 3.170 | 3.310 | 3.074 | 173,256,609 |
| 2025-05-07 | 3.110 | 3.210 | 3.110 | 3.190 | 2.963 | 109,208,398 |
| 2025-05-06 | 3.130 | 3.140 | 3.070 | 3.100 | 2.879 | 107,289,102 |
| 2025-04-30 | 3.170 | 3.190 | 3.120 | 3.130 | 2.907 | 78,765,523 |
| 2025-04-29 | 3.150 | 3.200 | 3.140 | 3.170 | 2.944 | 70,340,805 |
| 2025-04-28 | 3.130 | 3.180 | 3.100 | 3.170 | 2.944 | 92,173,688 |
| 2025-04-25 | 3.050 | 3.150 | 3.050 | 3.140 | 2.916 | 158,202,703 |
| 2025-04-24 | 3.010 | 3.050 | 3.000 | 3.040 | 2.823 | 68,837,008 |
| 2025-04-23 | 3.030 | 3.040 | 3.000 | 3.010 | 2.795 | 62,737,930 |
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.