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
2025-04-22	2.970	3.040	2.960	3.030	2.814	137,874,203
2025-04-21	2.990	3.020	2.960	2.970	2.758	78,601,852
2025-04-18	2.990	3.010	2.980	3.000	2.786	53,312,609
2025-04-17	2.940	3.010	2.930	3.000	2.786	107,831,797
2025-04-16	2.930	2.950	2.920	2.950	2.740	81,354,547
2025-04-15	2.930	2.940	2.910	2.930	2.721	82,592,094
2025-04-14	2.940	2.950	2.920	2.930	2.721	67,794,688
2025-04-11	2.940	2.950	2.920	2.930	2.721	65,158,000
2025-04-10	2.960	2.990	2.940	2.950	2.740	81,742,797
2025-04-09	2.950	2.960	2.880	2.950	2.740	103,190,797
2025-04-08	2.950	3.010	2.940	2.970	2.758	83,664,781
2025-04-07	3.110	3.110	2.880	2.940	2.730	125,567,000
2025-04-03	3.160	3.190	3.140	3.170	2.944	58,410,008
2025-04-02	3.110	3.180	3.100	3.170	2.944	81,274,008
2025-04-01	3.100	3.130	3.070	3.110	2.888	64,127,633
2025-03-31	3.070	3.140	3.070	3.090	2.870	113,707,906
2025-03-28	3.050	3.070	3.020	3.050	2.833	51,506,000
2025-03-27	3.060	3.070	3.040	3.050	2.833	33,539,641
2025-03-26	3.070	3.080	3.040	3.060	2.842	41,177,559
2025-03-25	3.040	3.070	3.040	3.070	2.851	35,591,594
2025-03-24	3.040	3.060	3.010	3.040	2.823	39,661,367
2025-03-21	3.050	3.080	3.010	3.050	2.833	53,689,762
2025-03-20	3.060	3.100	3.040	3.050	2.833	50,295,398
2025-03-19	3.030	3.060	3.010	3.060	2.842	65,573,891
2025-03-18	3.040	3.040	3.010	3.030	2.814	33,109,789
2025-03-17	3.000	3.040	2.990	3.030	2.814	60,175,727
2025-03-14	2.940	3.000	2.940	2.990	2.777	63,375,199
2025-03-13	2.940	2.970	2.930	2.950	2.740	57,641,480
2025-03-12	2.950	2.960	2.930	2.940	2.730	39,048,793
2025-03-11	2.930	2.950	2.910	2.950	2.740	57,721,191
2025-03-10	2.970	2.980	2.940	2.940	2.730	51,681,969
2025-03-07	3.000	3.010	2.970	2.980	2.768	38,133,320
2025-03-06	3.000	3.010	2.980	3.000	2.786	45,909,367
2025-03-05	2.980	3.000	2.960	3.000	2.786	48,333,078
2025-03-04	2.950	2.990	2.950	2.980	2.768	45,095,000
2025-03-03	2.980	2.990	2.950	2.950	2.740	41,769,238
2025-02-28	3.010	3.020	2.970	2.980	2.768	49,914,941
2025-02-27	3.020	3.020	2.990	3.010	2.795	38,382,312
2025-02-26	2.990	3.030	2.990	3.010	2.795	39,106,832
2025-02-25	3.030	3.040	2.980	2.990	2.777	44,493,180
2025-02-24	3.010	3.050	3.000	3.020	2.805	56,712,328
2025-02-21	3.050	3.060	2.990	3.010	2.795	56,974,320
2025-02-20	3.050	3.070	3.030	3.050	2.833	51,479,500
2025-02-19	3.050	3.070	3.020	3.030	2.814	51,464,754
2025-02-18	3.000	3.090	2.990	3.060	2.842	124,557,695
2025-02-17	3.010	3.010	2.980	3.000	2.786	41,175,328
2025-02-14	3.020	3.020	2.980	3.010	2.795	45,074,480
2025-02-13	3.000	3.030	3.000	3.020	2.805	53,747,809
2025-02-12	3.010	3.020	2.980	3.010	2.795	44,846,922
2025-02-11	3.010	3.030	2.990	3.010	2.795	62,033,273
2025-02-10	3.000	3.010	2.980	2.990	2.777	41,058,699
2025-02-07	2.960	3.030	2.950	3.000	2.786	76,085,242
2025-02-06	2.950	2.970	2.930	2.960	2.749	53,374,801
2025-02-05	3.000	3.010	2.950	2.950	2.740	48,886,801
2025-01-27	2.960	3.030	2.960	2.990	2.777	66,196,438
2025-01-24	2.950	2.970	2.920	2.960	2.749	53,506,352
2025-01-23	2.930	2.990	2.920	2.950	2.740	65,032,191
2025-01-22	2.920	2.930	2.890	2.910	2.703	43,846,941
2025-01-21	2.960	2.960	2.910	2.930	2.721	46,524,199
2025-01-20	2.970	2.990	2.930	2.950	2.740	50,733,000

← NewerPage 7 of 21 · 1,214 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.