Qilu Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.590 | 6.680 | 6.520 | 6.620 | 6.620 | 94,510,803 |
| 2026-10-15 | 6.760 | 6.790 | 6.500 | 6.570 | 6.570 | 116,250,466 |
| 2026-10-14 | 7.020 | 7.060 | 6.760 | 6.810 | 6.810 | 118,554,595 |
| 2026-10-13 | 7.140 | 7.160 | 6.940 | 7.020 | 7.020 | 65,903,800 |
| 2026-10-12 | 7.100 | 7.180 | 7.080 | 7.140 | 7.140 | 66,965,758 |
| 2026-10-09 | 7.160 | 7.200 | 7.080 | 7.080 | 7.080 | 46,394,400 |
| 2026-10-08 | 7.090 | 7.190 | 7.070 | 7.150 | 7.150 | 49,341,926 |
| 2026-09-30 | 6.940 | 7.140 | 6.920 | 7.130 | 7.130 | 46,482,000 |
| 2026-09-29 | 6.940 | 7.000 | 6.870 | 6.940 | 6.940 | 31,377,700 |
| 2026-09-28 | 6.980 | 7.060 | 6.910 | 6.960 | 6.960 | 56,250,171 |
| 2026-09-24 | 6.880 | 7.010 | 6.860 | 6.970 | 6.970 | 52,757,350 |
| 2026-09-23 | 6.830 | 6.890 | 6.800 | 6.880 | 6.880 | 37,769,630 |
| 2026-09-22 | 6.880 | 6.900 | 6.780 | 6.820 | 6.820 | 56,450,750 |
| 2026-09-21 | 6.860 | 6.990 | 6.820 | 6.910 | 6.910 | 66,371,765 |
| 2026-09-18 | 6.870 | 6.950 | 6.840 | 6.900 | 6.900 | 44,533,235 |
| 2026-09-17 | 6.960 | 7.030 | 6.880 | 6.890 | 6.890 | 37,002,438 |
| 2026-09-16 | 7.060 | 7.120 | 6.940 | 6.980 | 6.980 | 53,261,939 |
| 2026-09-15 | 7.120 | 7.180 | 7.050 | 7.090 | 7.090 | 53,576,376 |
| 2026-09-14 | 7.160 | 7.250 | 7.110 | 7.150 | 7.150 | 53,426,957 |
| 2026-09-11 | 7.250 | 7.270 | 7.120 | 7.150 | 7.150 | 62,314,976 |
| 2026-09-10 | 7.130 | 7.320 | 7.090 | 7.270 | 7.270 | 75,759,831 |
| 2026-09-09 | 7.060 | 7.210 | 7.050 | 7.130 | 7.130 | 44,032,518 |
| 2026-09-08 | 7.060 | 7.160 | 7.000 | 7.080 | 7.080 | 54,769,136 |
| 2026-09-07 | 7.190 | 7.230 | 6.990 | 7.050 | 7.050 | 84,278,069 |
| 2026-09-04 | 7.110 | 7.220 | 7.050 | 7.210 | 7.210 | 58,858,385 |
| 2026-09-03 | 7.180 | 7.310 | 7.100 | 7.130 | 7.130 | 70,532,220 |
| 2026-09-02 | 7.120 | 7.200 | 7.030 | 7.170 | 7.170 | 64,109,284 |
| 2026-09-01 | 6.970 | 7.150 | 6.950 | 7.130 | 7.130 | 76,986,877 |
| 2026-08-31 | 6.800 | 7.040 | 6.740 | 7.030 | 7.030 | 131,520,952 |
| 2026-08-28 | 6.550 | 6.620 | 6.500 | 6.590 | 6.590 | 45,448,065 |
| 2026-08-27 | 6.600 | 6.630 | 6.460 | 6.550 | 6.550 | 46,300,735 |
| 2026-08-26 | 6.520 | 6.650 | 6.490 | 6.610 | 6.610 | 43,134,328 |
| 2026-08-25 | 6.550 | 6.610 | 6.520 | 6.520 | 6.520 | 42,559,979 |
| 2026-08-24 | 6.510 | 6.600 | 6.480 | 6.560 | 6.560 | 34,055,783 |
| 2026-08-21 | 6.510 | 6.570 | 6.450 | 6.520 | 6.520 | 39,854,017 |
| 2026-08-20 | 6.420 | 6.580 | 6.400 | 6.540 | 6.540 | 66,198,344 |
| 2026-08-19 | 6.410 | 6.460 | 6.370 | 6.450 | 6.450 | 42,826,775 |
| 2026-08-18 | 6.330 | 6.440 | 6.320 | 6.400 | 6.400 | 47,995,683 |
| 2026-08-17 | 6.210 | 6.340 | 6.180 | 6.340 | 6.340 | 44,032,534 |
| 2026-08-14 | 6.240 | 6.270 | 6.180 | 6.220 | 6.220 | 26,976,062 |
| 2026-08-13 | 6.210 | 6.260 | 6.180 | 6.250 | 6.250 | 30,704,794 |
| 2026-08-12 | 6.230 | 6.280 | 6.190 | 6.210 | 6.210 | 26,495,876 |
| 2026-08-11 | 6.250 | 6.300 | 6.200 | 6.230 | 6.230 | 26,685,477 |
| 2026-08-10 | 6.200 | 6.320 | 6.190 | 6.240 | 6.240 | 37,228,398 |
| 2026-08-07 | 6.210 | 6.240 | 6.150 | 6.220 | 6.220 | 37,642,990 |
| 2026-08-06 | 6.160 | 6.260 | 6.100 | 6.240 | 6.240 | 47,991,370 |
| 2026-08-05 | 6.170 | 6.210 | 6.110 | 6.150 | 6.150 | 49,122,146 |
| 2026-08-04 | 6.350 | 6.370 | 6.160 | 6.170 | 6.170 | 52,145,677 |
| 2026-08-03 | 6.340 | 6.420 | 6.300 | 6.350 | 6.350 | 50,949,335 |
| 2026-07-31 | 6.260 | 6.370 | 6.190 | 6.370 | 6.370 | 61,501,159 |
| 2026-07-30 | 6.270 | 6.400 | 6.250 | 6.360 | 6.360 | 70,699,142 |
| 2026-07-29 | 6.250 | 6.320 | 6.220 | 6.270 | 6.270 | 52,816,478 |
| 2026-07-28 | 6.180 | 6.260 | 6.120 | 6.230 | 6.230 | 45,561,470 |
| 2026-07-27 | 6.180 | 6.220 | 6.120 | 6.170 | 6.170 | 42,493,207 |
| 2026-07-24 | 6.250 | 6.300 | 6.180 | 6.210 | 6.210 | 37,261,152 |
| 2026-07-23 | 6.090 | 6.250 | 6.080 | 6.240 | 6.240 | 51,439,662 |
| 2026-07-22 | 6.030 | 6.120 | 5.970 | 6.110 | 6.110 | 52,987,626 |
| 2026-07-21 | 6.150 | 6.270 | 6.020 | 6.030 | 6.030 | 76,964,466 |
| 2026-07-20 | 6.060 | 6.200 | 6.060 | 6.160 | 6.160 | 65,661,922 |
| 2026-07-17 | 6.080 | 6.180 | 6.060 | 6.070 | 6.070 | 50,408,047 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.1282 CNY |
| 2026-02-11 | 0.1210 CNY |
| 2025-06-12 | 0.1390 CNY |
| 2025-01-23 | 0.1270 CNY |
| 2024-07-05 | 0.2200 CNY |
| 2023-07-10 | 0.1860 CNY |
| 2022-07-06 | 0.1840 CNY |
| 2021-08-20 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.