Qingdao Liqun Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.070 | 5.090 | 5.050 | 5.070 | 5.070 | 4,656,010 |
| 2025-01-20 | 5.070 | 5.100 | 5.040 | 5.060 | 5.060 | 7,020,900 |
| 2025-01-17 | 5.060 | 5.070 | 5.040 | 5.050 | 5.050 | 6,722,167 |
| 2025-01-16 | 5.040 | 5.140 | 5.040 | 5.080 | 5.080 | 9,991,168 |
| 2025-01-15 | 5.150 | 5.150 | 5.050 | 5.060 | 5.060 | 10,700,115 |
| 2025-01-14 | 5.070 | 5.170 | 5.070 | 5.160 | 5.160 | 15,967,767 |
| 2025-01-13 | 4.950 | 5.120 | 4.900 | 5.070 | 5.070 | 7,404,600 |
| 2025-01-10 | 5.080 | 5.090 | 5.030 | 5.030 | 5.030 | 8,486,203 |
| 2025-01-09 | 5.050 | 5.120 | 5.030 | 5.100 | 5.100 | 13,244,898 |
| 2025-01-08 | 5.090 | 5.110 | 5.030 | 5.080 | 5.080 | 9,586,804 |
| 2025-01-07 | 5.040 | 5.080 | 5.030 | 5.080 | 5.080 | 8,712,929 |
| 2025-01-06 | 5.080 | 5.160 | 5.030 | 5.060 | 5.060 | 13,173,888 |
| 2025-01-03 | 5.120 | 5.160 | 4.880 | 5.090 | 5.090 | 22,778,407 |
| 2025-01-02 | 5.020 | 5.270 | 5.000 | 5.150 | 5.150 | 25,428,002 |
| 2024-12-31 | 5.090 | 5.190 | 5.040 | 5.060 | 5.060 | 15,510,245 |
| 2024-12-30 | 5.200 | 5.210 | 5.080 | 5.090 | 5.090 | 14,755,800 |
| 2024-12-27 | 5.220 | 5.300 | 5.180 | 5.230 | 5.230 | 15,988,300 |
| 2024-12-26 | 5.200 | 5.280 | 5.150 | 5.270 | 5.270 | 17,111,240 |
| 2024-12-25 | 5.190 | 5.240 | 5.030 | 5.230 | 5.230 | 18,678,405 |
| 2024-12-24 | 5.180 | 5.220 | 5.090 | 5.200 | 5.200 | 14,579,690 |
| 2024-12-23 | 5.400 | 5.420 | 5.150 | 5.180 | 5.180 | 20,449,304 |
| 2024-12-20 | 5.500 | 5.600 | 5.400 | 5.420 | 5.420 | 20,839,833 |
| 2024-12-19 | 5.480 | 5.750 | 5.430 | 5.510 | 5.510 | 24,412,136 |
| 2024-12-18 | 5.600 | 5.670 | 5.500 | 5.540 | 5.540 | 21,615,667 |
| 2024-12-17 | 5.950 | 6.020 | 5.570 | 5.620 | 5.620 | 37,167,524 |
| 2024-12-16 | 5.830 | 6.200 | 5.830 | 5.950 | 5.950 | 51,437,040 |
| 2024-12-13 | 6.000 | 6.000 | 5.780 | 5.800 | 5.800 | 41,952,051 |
| 2024-12-12 | 5.760 | 6.150 | 5.710 | 6.070 | 6.070 | 59,148,850 |
| 2024-12-11 | 5.550 | 5.770 | 5.530 | 5.770 | 5.770 | 44,031,256 |
| 2024-12-10 | 5.690 | 5.780 | 5.560 | 5.560 | 5.560 | 30,182,945 |
| 2024-12-09 | 5.660 | 5.670 | 5.510 | 5.560 | 5.560 | 37,972,614 |
| 2024-12-06 | 5.890 | 5.920 | 5.680 | 5.720 | 5.720 | 67,733,343 |
| 2024-12-05 | 5.380 | 5.950 | 5.330 | 5.950 | 5.950 | 61,992,475 |
| 2024-12-04 | 5.370 | 5.510 | 5.280 | 5.410 | 5.410 | 17,905,342 |
| 2024-12-03 | 5.430 | 5.450 | 5.340 | 5.370 | 5.370 | 9,369,835 |
| 2024-12-02 | 5.350 | 5.450 | 5.330 | 5.430 | 5.430 | 13,050,695 |
| 2024-11-29 | 5.290 | 5.400 | 5.260 | 5.360 | 5.360 | 14,213,402 |
| 2024-11-28 | 5.150 | 5.390 | 5.150 | 5.300 | 5.300 | 15,482,759 |
| 2024-11-27 | 5.130 | 5.170 | 5.040 | 5.170 | 5.170 | 8,391,568 |
| 2024-11-26 | 5.170 | 5.210 | 5.120 | 5.130 | 5.130 | 6,622,078 |
| 2024-11-25 | 5.230 | 5.280 | 5.110 | 5.190 | 5.190 | 10,494,154 |
| 2024-11-22 | 5.290 | 5.420 | 5.240 | 5.260 | 5.260 | 12,499,053 |
| 2024-11-21 | 5.290 | 5.310 | 5.260 | 5.290 | 5.290 | 6,898,952 |
| 2024-11-20 | 5.270 | 5.330 | 5.240 | 5.310 | 5.310 | 8,828,536 |
| 2024-11-19 | 5.280 | 5.300 | 5.210 | 5.280 | 5.280 | 9,264,395 |
| 2024-11-18 | 5.300 | 5.370 | 5.260 | 5.280 | 5.280 | 11,250,555 |
| 2024-11-15 | 5.330 | 5.430 | 5.300 | 5.310 | 5.310 | 11,816,907 |
| 2024-11-14 | 5.560 | 5.560 | 5.370 | 5.380 | 5.380 | 15,468,934 |
| 2024-11-13 | 5.400 | 5.600 | 5.380 | 5.580 | 5.580 | 27,669,167 |
| 2024-11-12 | 5.370 | 5.450 | 5.350 | 5.420 | 5.420 | 15,511,185 |
| 2024-11-11 | 5.330 | 5.380 | 5.310 | 5.380 | 5.380 | 10,450,166 |
| 2024-11-08 | 5.460 | 5.470 | 5.340 | 5.360 | 5.360 | 17,154,762 |
| 2024-11-07 | 5.290 | 5.460 | 5.260 | 5.450 | 5.450 | 19,482,064 |
| 2024-11-06 | 5.300 | 5.300 | 5.230 | 5.300 | 5.300 | 10,416,123 |
| 2024-11-05 | 5.230 | 5.290 | 5.200 | 5.290 | 5.290 | 10,694,099 |
| 2024-11-04 | 5.260 | 5.270 | 5.190 | 5.230 | 5.230 | 6,680,775 |
| 2024-11-01 | 5.230 | 5.290 | 5.180 | 5.260 | 5.260 | 8,489,916 |
| 2024-10-31 | 5.280 | 5.300 | 5.250 | 5.260 | 5.260 | 9,220,080 |
| 2024-10-30 | 5.250 | 5.330 | 5.240 | 5.290 | 5.290 | 6,647,808 |
| 2024-10-29 | 5.430 | 5.440 | 5.280 | 5.290 | 5.290 | 10,963,563 |
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.