Qingdao Liqun Department Store Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	4.620	4.650	4.600	4.650	4.650	8,024,705
2025-10-22	4.600	4.630	4.590	4.620	4.620	6,716,030
2025-10-21	4.600	4.610	4.570	4.600	4.600	7,770,395
2025-10-20	4.570	4.590	4.550	4.580	4.580	6,560,727
2025-10-17	4.550	4.590	4.550	4.560	4.560	8,030,300
2025-10-16	4.550	4.580	4.540	4.560	4.560	5,237,800
2025-10-15	4.580	4.590	4.560	4.570	4.570	7,388,100
2025-10-14	4.550	4.590	4.540	4.580	4.580	9,717,300
2025-10-13	4.490	4.550	4.460	4.540	4.540	8,071,400
2025-10-10	4.520	4.560	4.510	4.540	4.540	5,314,900
2025-10-09	4.510	4.530	4.500	4.530	4.530	5,468,100
2025-09-30	4.540	4.550	4.510	4.520	4.520	5,105,600
2025-09-29	4.510	4.550	4.490	4.550	4.550	5,378,205
2025-09-26	4.510	4.530	4.500	4.520	4.520	4,285,900
2025-09-25	4.550	4.550	4.500	4.510	4.510	5,690,040
2025-09-24	4.530	4.570	4.530	4.550	4.550	6,165,500
2025-09-23	4.500	4.580	4.490	4.560	4.560	12,165,304
2025-09-22	4.520	4.530	4.500	4.500	4.500	7,944,300
2025-09-19	4.540	4.560	4.490	4.530	4.530	9,688,967
2025-09-18	4.610	4.620	4.520	4.540	4.540	12,509,000
2025-09-17	4.670	4.680	4.600	4.610	4.610	11,454,900
2025-09-16	4.590	4.670	4.580	4.670	4.670	15,431,275
2025-09-15	4.600	4.610	4.550	4.570	4.570	8,533,400
2025-09-12	4.590	4.640	4.590	4.600	4.600	10,194,353
2025-09-11	4.620	4.620	4.560	4.610	4.610	10,770,053
2025-09-10	4.580	4.620	4.570	4.610	4.610	12,956,472
2025-09-09	4.580	4.610	4.560	4.580	4.580	7,281,795
2025-09-08	4.580	4.620	4.560	4.600	4.600	9,335,213
2025-09-05	4.610	4.610	4.530	4.590	4.590	11,124,700
2025-09-04	4.510	4.630	4.500	4.620	4.620	14,875,191
2025-09-03	4.550	4.570	4.510	4.530	4.530	7,693,900
2025-09-02	4.560	4.580	4.520	4.570	4.570	8,495,100
2025-09-01	4.550	4.580	4.510	4.550	4.550	7,923,776
2025-08-29	4.600	4.620	4.520	4.530	4.530	9,617,176
2025-08-28	4.630	4.670	4.490	4.590	4.590	16,527,655
2025-08-27	4.730	4.750	4.630	4.630	4.630	15,332,789
2025-08-26	4.700	4.750	4.680	4.730	4.730	13,051,617
2025-08-25	4.680	4.730	4.670	4.710	4.710	12,723,676
2025-08-22	4.690	4.710	4.640	4.680	4.680	10,839,600
2025-08-21	4.700	4.720	4.670	4.700	4.700	9,272,389
2025-08-20	4.630	4.690	4.610	4.690	4.690	10,459,500
2025-08-19	4.620	4.660	4.620	4.640	4.640	8,785,940
2025-08-18	4.640	4.670	4.610	4.630	4.630	10,267,240
2025-08-15	4.620	4.640	4.580	4.630	4.630	8,291,500
2025-08-14	4.710	4.710	4.620	4.620	4.620	12,046,000
2025-08-13	4.720	4.770	4.670	4.710	4.710	10,646,300
2025-08-12	4.720	4.760	4.690	4.700	4.700	7,346,900
2025-08-11	4.680	4.730	4.660	4.720	4.720	9,129,211
2025-08-08	4.670	4.700	4.650	4.680	4.680	6,610,011
2025-08-07	4.660	4.700	4.650	4.670	4.670	7,075,811
2025-08-06	4.690	4.690	4.620	4.670	4.670	6,772,800
2025-08-05	4.650	4.700	4.650	4.670	4.670	6,669,079
2025-08-04	4.660	4.660	4.600	4.660	4.660	4,503,200
2025-08-01	4.650	4.670	4.620	4.660	4.660	6,456,300
2025-07-31	4.690	4.700	4.610	4.640	4.640	10,113,576
2025-07-30	4.680	4.730	4.660	4.720	4.720	8,355,057
2025-07-29	4.720	4.740	4.660	4.680	4.680	6,173,900
2025-07-28	4.730	4.750	4.710	4.720	4.720	4,727,400
2025-07-25	4.760	4.780	4.720	4.730	4.730	6,342,300
2025-07-24	4.700	4.760	4.690	4.750	4.750	8,095,447

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.1000 CNY
2022-07-20	0.1500 CNY
2020-07-20	0.1500 CNY
2019-07-08	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.