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
2024-10-24	2.890	2.900	2.850	2.870	2.665	48,685,961
2024-10-23	2.890	2.920	2.880	2.900	2.693	52,583,922
2024-10-22	2.890	2.920	2.870	2.890	2.684	58,783,551
2024-10-21	2.910	2.930	2.870	2.890	2.684	79,388,727
2024-10-18	2.890	2.960	2.840	2.920	2.712	104,945,297
2024-10-17	2.950	2.960	2.880	2.890	2.684	83,057,648
2024-10-16	2.830	2.970	2.820	2.950	2.740	127,970,898
2024-10-15	2.930	2.960	2.850	2.850	2.647	99,500,461
2024-10-14	2.890	2.960	2.890	2.950	2.740	107,130,094
2024-10-11	2.900	2.950	2.830	2.860	2.656	83,197,055
2024-10-10	2.850	3.010	2.840	2.920	2.712	144,906,297
2024-10-09	3.020	3.020	2.810	2.830	2.628	156,120,000
2024-10-08	3.280	3.280	2.980	3.070	2.851	208,426,094
2024-09-30	2.790	3.020	2.780	2.990	2.777	186,931,297
2024-09-27	2.760	2.790	2.680	2.750	2.554	108,571,000
2024-09-26	2.600	2.730	2.590	2.730	2.535	114,009,906
2024-09-25	2.520	2.640	2.520	2.620	2.433	125,503,695
2024-09-24	2.420	2.500	2.410	2.500	2.322	61,138,500
2024-09-23	2.370	2.420	2.360	2.420	2.247	31,230,000
2024-09-20	2.380	2.390	2.360	2.380	2.210	26,715,221
2024-09-19	2.350	2.390	2.340	2.380	2.210	37,421,000
2024-09-18	2.360	2.370	2.320	2.350	2.182	39,417,953
2024-09-13	2.380	2.390	2.360	2.370	2.201	22,132,740
2024-09-12	2.360	2.390	2.360	2.380	2.210	24,383,211
2024-09-11	2.410	2.410	2.360	2.370	2.201	37,502,898
2024-09-10	2.410	2.420	2.390	2.420	2.247	30,025,910
2024-09-09	2.450	2.450	2.400	2.410	2.238	32,671,400
2024-09-06	2.470	2.480	2.450	2.450	2.275	31,836,400
2024-09-05	2.450	2.470	2.450	2.460	2.285	24,996,000
2024-09-04	2.460	2.470	2.440	2.460	2.285	25,574,400
2024-09-03	2.500	2.500	2.460	2.460	2.285	43,422,199
2024-09-02	2.510	2.550	2.500	2.500	2.322	63,656,621
2024-08-30	2.500	2.530	2.470	2.500	2.322	71,846,898
2024-08-29	2.550	2.560	2.500	2.510	2.331	50,324,566
2024-08-28	2.590	2.600	2.550	2.560	2.378	37,166,941
2024-08-27	2.600	2.630	2.590	2.590	2.405	34,575,941
2024-08-26	2.590	2.610	2.580	2.610	2.424	36,899,879
2024-08-23	2.590	2.600	2.570	2.580	2.396	30,773,900
2024-08-22	2.600	2.620	2.590	2.600	2.415	39,519,688
2024-08-21	2.620	2.630	2.580	2.590	2.405	43,605,930
2024-08-20	2.640	2.670	2.610	2.630	2.443	48,163,801
2024-08-19	2.590	2.650	2.580	2.650	2.461	46,263,449
2024-08-16	2.580	2.600	2.570	2.590	2.405	40,060,008
2024-08-15	2.550	2.590	2.540	2.570	2.387	45,613,199
2024-08-14	2.560	2.580	2.540	2.550	2.368	38,028,391
2024-08-13	2.550	2.580	2.540	2.570	2.387	40,694,801
2024-08-12	2.580	2.580	2.540	2.560	2.378	29,177,051
2024-08-09	2.600	2.620	2.570	2.580	2.396	32,908,699
2024-08-08	2.580	2.600	2.570	2.600	2.415	22,165,199
2024-08-07	2.580	2.610	2.560	2.580	2.396	37,880,219
2024-08-06	2.580	2.600	2.550	2.580	2.396	40,187,031
2024-08-05	2.610	2.620	2.560	2.570	2.387	47,027,980
2024-08-02	2.600	2.650	2.590	2.610	2.424	41,864,199
2024-08-01	2.630	2.640	2.600	2.600	2.415	35,090,566
2024-07-31	2.570	2.640	2.560	2.630	2.443	47,262,320
2024-07-30	2.560	2.580	2.540	2.570	2.387	28,123,500
2024-07-29	2.550	2.570	2.530	2.560	2.378	31,571,051
2024-07-26	2.550	2.570	2.540	2.550	2.368	27,609,699
2024-07-25	2.600	2.610	2.540	2.560	2.378	55,708,500
2024-07-24	2.610	2.630	2.590	2.600	2.415	44,956,102

← NewerPage 9 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.