Qingdao Rural Commercial Bank Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 2.950 | 2.970 | 2.920 | 2.950 | 2.740 | 45,219,699 |
| 2025-01-16 | 2.920 | 2.980 | 2.920 | 2.960 | 2.749 | 66,330,898 |
| 2025-01-15 | 2.910 | 2.950 | 2.890 | 2.910 | 2.703 | 45,805,473 |
| 2025-01-14 | 2.840 | 2.920 | 2.830 | 2.910 | 2.703 | 68,872,969 |
| 2025-01-13 | 2.870 | 2.870 | 2.810 | 2.830 | 2.628 | 64,260,238 |
| 2025-01-10 | 2.910 | 2.920 | 2.860 | 2.890 | 2.684 | 44,169,754 |
| 2025-01-09 | 2.930 | 2.940 | 2.890 | 2.910 | 2.703 | 42,800,969 |
| 2025-01-08 | 2.940 | 2.960 | 2.880 | 2.940 | 2.730 | 51,345,672 |
| 2025-01-07 | 2.910 | 2.950 | 2.890 | 2.950 | 2.740 | 47,285,621 |
| 2025-01-06 | 2.900 | 2.920 | 2.860 | 2.920 | 2.712 | 50,925,281 |
| 2025-01-03 | 2.940 | 2.960 | 2.880 | 2.900 | 2.693 | 69,706,281 |
| 2025-01-02 | 3.050 | 3.070 | 2.920 | 2.940 | 2.730 | 91,854,312 |
| 2024-12-31 | 3.120 | 3.160 | 3.040 | 3.040 | 2.823 | 99,385,852 |
| 2024-12-30 | 3.080 | 3.130 | 3.070 | 3.120 | 2.898 | 61,725,527 |
| 2024-12-27 | 3.080 | 3.110 | 3.040 | 3.100 | 2.879 | 58,943,699 |
| 2024-12-26 | 3.100 | 3.110 | 3.070 | 3.080 | 2.860 | 53,724,000 |
| 2024-12-25 | 3.090 | 3.120 | 3.060 | 3.110 | 2.888 | 89,478,641 |
| 2024-12-24 | 3.030 | 3.110 | 3.020 | 3.100 | 2.879 | 92,473,648 |
| 2024-12-23 | 3.030 | 3.080 | 3.020 | 3.020 | 2.805 | 72,692,969 |
| 2024-12-20 | 3.050 | 3.060 | 3.020 | 3.030 | 2.814 | 53,925,992 |
| 2024-12-19 | 3.060 | 3.070 | 3.020 | 3.050 | 2.833 | 57,799,398 |
| 2024-12-18 | 3.060 | 3.110 | 3.060 | 3.070 | 2.851 | 56,841,801 |
| 2024-12-17 | 3.080 | 3.110 | 3.020 | 3.050 | 2.833 | 84,884,469 |
| 2024-12-16 | 3.090 | 3.130 | 3.070 | 3.090 | 2.870 | 63,649,910 |
| 2024-12-13 | 3.190 | 3.200 | 3.090 | 3.100 | 2.879 | 93,053,953 |
| 2024-12-12 | 3.190 | 3.220 | 3.160 | 3.200 | 2.972 | 56,759,609 |
| 2024-12-11 | 3.170 | 3.210 | 3.160 | 3.180 | 2.953 | 70,762,648 |
| 2024-12-10 | 3.230 | 3.250 | 3.170 | 3.190 | 2.963 | 89,493,648 |
| 2024-12-09 | 3.180 | 3.210 | 3.150 | 3.170 | 2.944 | 69,761,797 |
| 2024-12-06 | 3.130 | 3.190 | 3.120 | 3.180 | 2.953 | 80,239,797 |
| 2024-12-05 | 3.120 | 3.150 | 3.110 | 3.130 | 2.907 | 47,532,219 |
| 2024-12-04 | 3.160 | 3.170 | 3.110 | 3.130 | 2.907 | 63,821,246 |
| 2024-12-03 | 3.110 | 3.180 | 3.100 | 3.170 | 2.944 | 84,111,367 |
| 2024-12-02 | 3.110 | 3.130 | 3.080 | 3.110 | 2.888 | 68,181,508 |
| 2024-11-29 | 3.070 | 3.130 | 3.060 | 3.110 | 2.888 | 84,092,195 |
| 2024-11-28 | 3.070 | 3.110 | 3.050 | 3.080 | 2.860 | 69,838,445 |
| 2024-11-27 | 3.040 | 3.080 | 2.960 | 3.080 | 2.860 | 95,919,680 |
| 2024-11-26 | 3.030 | 3.070 | 3.010 | 3.050 | 2.833 | 64,449,070 |
| 2024-11-25 | 3.030 | 3.060 | 3.000 | 3.030 | 2.814 | 83,269,320 |
| 2024-11-22 | 3.130 | 3.150 | 3.030 | 3.040 | 2.823 | 124,395,102 |
| 2024-11-21 | 3.180 | 3.190 | 3.110 | 3.140 | 2.916 | 117,436,398 |
| 2024-11-20 | 3.200 | 3.260 | 3.150 | 3.180 | 2.953 | 168,696,500 |
| 2024-11-19 | 3.260 | 3.360 | 3.150 | 3.220 | 2.990 | 346,328,188 |
| 2024-11-18 | 3.170 | 3.410 | 3.170 | 3.310 | 3.074 | 444,202,875 |
| 2024-11-15 | 3.130 | 3.190 | 3.080 | 3.100 | 2.879 | 120,842,898 |
| 2024-11-14 | 3.190 | 3.210 | 3.130 | 3.140 | 2.916 | 120,376,305 |
| 2024-11-13 | 3.070 | 3.250 | 3.060 | 3.200 | 2.972 | 199,695,016 |
| 2024-11-12 | 3.160 | 3.160 | 3.050 | 3.080 | 2.860 | 108,352,398 |
| 2024-11-11 | 3.100 | 3.210 | 3.060 | 3.150 | 2.925 | 146,267,203 |
| 2024-11-08 | 3.200 | 3.230 | 3.080 | 3.110 | 2.888 | 136,921,203 |
| 2024-11-07 | 2.970 | 3.150 | 2.970 | 3.140 | 2.916 | 155,431,594 |
| 2024-11-06 | 3.010 | 3.010 | 2.970 | 2.980 | 2.768 | 81,977,102 |
| 2024-11-05 | 2.910 | 3.020 | 2.910 | 3.010 | 2.795 | 122,960,898 |
| 2024-11-04 | 2.910 | 2.920 | 2.860 | 2.920 | 2.712 | 66,107,922 |
| 2024-11-01 | 2.920 | 2.950 | 2.890 | 2.910 | 2.703 | 94,706,703 |
| 2024-10-31 | 2.860 | 2.940 | 2.850 | 2.920 | 2.712 | 116,612,703 |
| 2024-10-30 | 2.870 | 2.890 | 2.820 | 2.840 | 2.638 | 66,869,539 |
| 2024-10-29 | 2.920 | 2.970 | 2.860 | 2.870 | 2.665 | 83,284,156 |
| 2024-10-28 | 2.870 | 2.920 | 2.850 | 2.910 | 2.703 | 76,840,523 |
| 2024-10-25 | 2.870 | 2.890 | 2.860 | 2.870 | 2.665 | 46,308,262 |
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.