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
2025-07-23	4.740	4.760	4.690	4.700	4.700	6,881,500
2025-07-22	4.720	4.730	4.670	4.730	4.730	8,341,900
2025-07-21	4.690	4.730	4.650	4.720	4.720	9,728,900
2025-07-18	4.630	4.670	4.620	4.670	4.670	6,360,800
2025-07-17	4.650	4.700	4.610	4.620	4.620	6,968,576
2025-07-16	4.650	4.670	4.620	4.650	4.650	7,219,861
2025-07-15	4.680	4.700	4.580	4.610	4.610	7,908,719
2025-07-14	4.690	4.720	4.670	4.680	4.680	7,055,200
2025-07-11	4.670	4.700	4.640	4.690	4.690	9,117,600
2025-07-10	4.630	4.680	4.630	4.670	4.670	7,013,300
2025-07-09	4.640	4.640	4.610	4.640	4.640	4,905,500
2025-07-08	4.630	4.640	4.600	4.630	4.630	4,731,176
2025-07-07	4.570	4.630	4.540	4.620	4.620	4,407,234
2025-07-04	4.630	4.630	4.570	4.570	4.570	4,844,000
2025-07-03	4.630	4.630	4.590	4.620	4.620	3,611,728
2025-07-02	4.580	4.630	4.550	4.630	4.630	6,016,134
2025-07-01	4.600	4.610	4.550	4.580	4.580	4,658,056
2025-06-30	4.600	4.600	4.550	4.600	4.600	3,923,084
2025-06-27	4.600	4.630	4.580	4.590	4.590	4,343,200
2025-06-26	4.600	4.610	4.570	4.590	4.590	4,185,228
2025-06-25	4.610	4.610	4.570	4.590	4.590	4,214,400
2025-06-24	4.550	4.600	4.530	4.580	4.580	3,978,700
2025-06-23	4.440	4.540	4.430	4.530	4.530	4,528,905
2025-06-20	4.480	4.510	4.440	4.480	4.480	4,025,700
2025-06-19	4.500	4.510	4.420	4.490	4.490	5,138,056
2025-06-18	4.600	4.600	4.500	4.520	4.520	3,788,900
2025-06-17	4.630	4.630	4.580	4.600	4.600	3,712,700
2025-06-16	4.580	4.640	4.560	4.620	4.620	4,392,876
2025-06-13	4.700	4.700	4.580	4.580	4.580	6,815,932
2025-06-12	4.700	4.710	4.670	4.690	4.690	3,827,200
2025-06-11	4.660	4.720	4.640	4.700	4.700	6,352,865
2025-06-10	4.710	4.720	4.610	4.650	4.650	5,360,500
2025-06-09	4.680	4.720	4.670	4.700	4.700	4,405,900
2025-06-06	4.720	4.730	4.670	4.690	4.690	3,555,435
2025-06-05	4.710	4.750	4.680	4.700	4.700	4,810,000
2025-06-04	4.700	4.750	4.660	4.730	4.730	4,737,900
2025-06-03	4.660	4.700	4.640	4.700	4.700	4,596,100
2025-05-30	4.700	4.770	4.660	4.660	4.660	4,014,800
2025-05-29	4.700	4.740	4.640	4.720	4.720	4,727,000
2025-05-28	4.630	4.700	4.610	4.680	4.680	4,844,956
2025-05-27	4.600	4.640	4.560	4.620	4.620	3,314,520
2025-05-26	4.560	4.610	4.540	4.590	4.590	3,271,425
2025-05-23	4.640	4.670	4.560	4.570	4.570	6,114,500
2025-05-22	4.740	4.770	4.660	4.660	4.660	5,604,832
2025-05-21	4.760	4.810	4.730	4.760	4.760	5,872,400
2025-05-20	4.730	4.780	4.680	4.770	4.770	5,805,300
2025-05-19	4.640	4.750	4.620	4.740	4.740	6,940,100
2025-05-16	4.640	4.680	4.610	4.670	4.670	5,269,700
2025-05-15	4.640	4.670	4.630	4.640	4.640	5,241,832
2025-05-14	4.640	4.660	4.580	4.640	4.640	5,980,700
2025-05-13	4.690	4.710	4.630	4.640	4.640	3,989,000
2025-05-12	4.640	4.680	4.610	4.650	4.650	3,897,000
2025-05-09	4.730	4.730	4.630	4.630	4.630	4,349,800
2025-05-08	4.660	4.720	4.610	4.700	4.700	5,316,552
2025-05-07	4.650	4.710	4.620	4.670	4.670	4,950,440
2025-05-06	4.580	4.640	4.570	4.630	4.630	5,196,035
2025-04-30	4.650	4.720	4.550	4.560	4.560	6,619,900
2025-04-29	4.610	4.730	4.470	4.670	4.670	12,434,097
2025-04-28	4.790	4.840	4.680	4.680	4.680	6,697,200
2025-04-25	4.840	4.850	4.760	4.790	4.790	6,801,200

← NewerPage 6 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.