Qilu Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 4.550 | 4.560 | 4.440 | 4.480 | 4.108 | 19,530,347 |
| 2024-07-19 | 4.610 | 4.620 | 4.520 | 4.570 | 4.191 | 18,279,600 |
| 2024-07-18 | 4.590 | 4.620 | 4.520 | 4.620 | 4.237 | 16,063,985 |
| 2024-07-17 | 4.580 | 4.600 | 4.540 | 4.590 | 4.209 | 13,520,900 |
| 2024-07-16 | 4.650 | 4.680 | 4.550 | 4.590 | 4.209 | 21,359,316 |
| 2024-07-15 | 4.630 | 4.700 | 4.600 | 4.660 | 4.274 | 17,594,000 |
| 2024-07-12 | 4.510 | 4.650 | 4.500 | 4.620 | 4.237 | 33,252,276 |
| 2024-07-11 | 4.730 | 4.750 | 4.500 | 4.540 | 4.163 | 43,868,879 |
| 2024-07-10 | 4.740 | 4.810 | 4.680 | 4.690 | 4.301 | 15,185,692 |
| 2024-07-09 | 4.660 | 4.800 | 4.650 | 4.770 | 4.374 | 25,725,304 |
| 2024-07-08 | 4.670 | 4.720 | 4.600 | 4.660 | 4.274 | 22,890,090 |
| 2024-07-05 | 5.030 | 5.030 | 5.030 | 5.030 | 4.613 | 0 |
| 2024-07-04 | 5.120 | 5.170 | 5.010 | 5.030 | 4.415 | 23,957,847 |
| 2024-07-03 | 5.150 | 5.250 | 5.110 | 5.140 | 4.512 | 31,275,875 |
| 2024-07-02 | 5.080 | 5.160 | 5.050 | 5.140 | 4.512 | 25,661,092 |
| 2024-07-01 | 4.910 | 5.090 | 4.910 | 5.080 | 4.459 | 27,311,340 |
| 2024-06-28 | 4.820 | 4.940 | 4.770 | 4.910 | 4.310 | 30,873,803 |
| 2024-06-27 | 4.760 | 4.880 | 4.720 | 4.800 | 4.214 | 25,933,207 |
| 2024-06-26 | 4.760 | 4.800 | 4.730 | 4.780 | 4.196 | 13,723,983 |
| 2024-06-25 | 4.690 | 4.820 | 4.680 | 4.780 | 4.196 | 20,594,221 |
| 2024-06-24 | 4.790 | 4.790 | 4.660 | 4.690 | 4.117 | 21,338,307 |
| 2024-06-21 | 4.720 | 4.790 | 4.700 | 4.750 | 4.170 | 19,144,621 |
| 2024-06-20 | 4.830 | 4.900 | 4.670 | 4.700 | 4.126 | 33,939,761 |
| 2024-06-19 | 4.780 | 4.880 | 4.740 | 4.870 | 4.275 | 21,134,034 |
| 2024-06-18 | 4.720 | 4.790 | 4.660 | 4.770 | 4.187 | 20,410,302 |
| 2024-06-17 | 4.760 | 4.790 | 4.680 | 4.690 | 4.117 | 21,999,966 |
| 2024-06-14 | 4.700 | 4.800 | 4.660 | 4.770 | 4.187 | 28,884,904 |
| 2024-06-13 | 4.810 | 4.820 | 4.660 | 4.680 | 4.108 | 20,204,282 |
| 2024-06-12 | 4.820 | 4.870 | 4.730 | 4.810 | 4.222 | 20,965,462 |
| 2024-06-11 | 4.940 | 4.980 | 4.810 | 4.850 | 4.257 | 21,450,019 |
| 2024-06-07 | 4.860 | 4.980 | 4.830 | 4.950 | 4.345 | 21,899,802 |
| 2024-06-06 | 4.890 | 4.930 | 4.800 | 4.860 | 4.266 | 22,357,476 |
| 2024-06-05 | 4.990 | 5.030 | 4.850 | 4.880 | 4.284 | 33,682,961 |
| 2024-06-04 | 4.970 | 5.080 | 4.930 | 5.040 | 4.424 | 22,177,798 |
| 2024-06-03 | 4.980 | 5.020 | 4.890 | 4.970 | 4.363 | 29,565,795 |
| 2024-05-31 | 4.990 | 5.040 | 4.980 | 5.000 | 4.389 | 14,370,500 |
| 2024-05-30 | 5.070 | 5.090 | 4.990 | 5.010 | 4.398 | 19,463,056 |
| 2024-05-29 | 5.150 | 5.170 | 5.040 | 5.070 | 4.451 | 24,235,815 |
| 2024-05-28 | 5.210 | 5.240 | 5.130 | 5.150 | 4.521 | 17,952,858 |
| 2024-05-27 | 5.140 | 5.220 | 5.130 | 5.200 | 4.565 | 23,134,291 |
| 2024-05-24 | 5.120 | 5.200 | 5.110 | 5.150 | 4.521 | 22,565,820 |
| 2024-05-23 | 5.170 | 5.240 | 5.110 | 5.140 | 4.512 | 27,792,058 |
| 2024-05-22 | 5.190 | 5.220 | 5.150 | 5.190 | 4.556 | 30,060,564 |
| 2024-05-21 | 5.140 | 5.220 | 5.130 | 5.190 | 4.556 | 26,344,286 |
| 2024-05-20 | 5.220 | 5.280 | 5.110 | 5.160 | 4.530 | 35,522,076 |
| 2024-05-17 | 5.130 | 5.240 | 5.090 | 5.220 | 4.582 | 36,064,546 |
| 2024-05-16 | 5.030 | 5.180 | 5.000 | 5.120 | 4.494 | 38,505,911 |
| 2024-05-15 | 5.030 | 5.090 | 4.950 | 5.030 | 4.415 | 32,150,281 |
| 2024-05-14 | 5.060 | 5.220 | 5.000 | 5.020 | 4.407 | 42,221,250 |
| 2024-05-13 | 4.820 | 5.130 | 4.780 | 5.080 | 4.459 | 61,254,637 |
| 2024-05-10 | 4.800 | 4.840 | 4.760 | 4.820 | 4.231 | 26,558,915 |
| 2024-05-09 | 4.750 | 4.820 | 4.740 | 4.780 | 4.196 | 17,565,032 |
| 2024-05-08 | 4.790 | 4.850 | 4.750 | 4.750 | 4.170 | 22,005,722 |
| 2024-05-07 | 4.720 | 4.820 | 4.720 | 4.790 | 4.205 | 36,545,543 |
| 2024-05-06 | 4.800 | 4.830 | 4.690 | 4.720 | 4.143 | 45,449,454 |
| 2024-04-30 | 4.760 | 4.820 | 4.680 | 4.770 | 4.187 | 42,620,819 |
| 2024-04-29 | 4.580 | 4.860 | 4.560 | 4.780 | 4.196 | 80,901,206 |
| 2024-04-26 | 4.610 | 4.630 | 4.450 | 4.540 | 3.985 | 46,563,052 |
| 2024-04-25 | 4.500 | 4.630 | 4.490 | 4.630 | 4.064 | 30,270,776 |
| 2024-04-24 | 4.550 | 4.570 | 4.460 | 4.500 | 3.950 | 27,226,832 |
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.