Qilu Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4.580 | 4.610 | 4.540 | 4.570 | 4.012 | 24,234,780 |
| 2024-04-22 | 4.630 | 4.710 | 4.550 | 4.570 | 4.012 | 29,624,710 |
| 2024-04-19 | 4.620 | 4.720 | 4.600 | 4.630 | 4.064 | 32,429,702 |
| 2024-04-18 | 4.550 | 4.730 | 4.550 | 4.650 | 4.082 | 48,764,206 |
| 2024-04-17 | 4.490 | 4.590 | 4.420 | 4.590 | 4.029 | 39,975,516 |
| 2024-04-16 | 4.530 | 4.580 | 4.480 | 4.490 | 3.941 | 37,159,330 |
| 2024-04-15 | 4.440 | 4.580 | 4.430 | 4.550 | 3.994 | 39,333,661 |
| 2024-04-12 | 4.420 | 4.470 | 4.420 | 4.420 | 3.880 | 18,930,685 |
| 2024-04-11 | 4.430 | 4.490 | 4.380 | 4.450 | 3.906 | 19,228,500 |
| 2024-04-10 | 4.440 | 4.490 | 4.410 | 4.430 | 3.889 | 22,229,171 |
| 2024-04-09 | 4.450 | 4.510 | 4.440 | 4.450 | 3.906 | 27,140,045 |
| 2024-04-08 | 4.430 | 4.530 | 4.420 | 4.460 | 3.915 | 27,291,571 |
| 2024-04-03 | 4.440 | 4.460 | 4.400 | 4.450 | 3.906 | 20,705,451 |
| 2024-04-02 | 4.430 | 4.500 | 4.400 | 4.430 | 3.889 | 26,417,099 |
| 2024-04-01 | 4.280 | 4.450 | 4.270 | 4.440 | 3.898 | 46,161,487 |
| 2024-03-29 | 4.270 | 4.310 | 4.260 | 4.290 | 3.766 | 12,030,403 |
| 2024-03-28 | 4.330 | 4.350 | 4.270 | 4.290 | 3.766 | 33,843,464 |
| 2024-03-27 | 4.310 | 4.390 | 4.310 | 4.330 | 3.801 | 40,331,825 |
| 2024-03-26 | 4.280 | 4.320 | 4.260 | 4.310 | 3.783 | 26,524,263 |
| 2024-03-25 | 4.250 | 4.300 | 4.230 | 4.270 | 3.748 | 20,792,970 |
| 2024-03-22 | 4.300 | 4.310 | 4.240 | 4.250 | 3.731 | 20,834,727 |
| 2024-03-21 | 4.290 | 4.320 | 4.270 | 4.300 | 3.775 | 22,758,911 |
| 2024-03-20 | 4.260 | 4.320 | 4.220 | 4.290 | 3.766 | 26,392,561 |
| 2024-03-19 | 4.280 | 4.290 | 4.240 | 4.250 | 3.731 | 18,120,852 |
| 2024-03-18 | 4.290 | 4.310 | 4.240 | 4.300 | 3.775 | 25,782,708 |
| 2024-03-15 | 4.260 | 4.290 | 4.250 | 4.290 | 3.766 | 22,105,053 |
| 2024-03-14 | 4.230 | 4.280 | 4.220 | 4.240 | 3.722 | 22,237,578 |
| 2024-03-13 | 4.280 | 4.300 | 4.210 | 4.240 | 3.722 | 32,812,534 |
| 2024-03-12 | 4.320 | 4.330 | 4.270 | 4.280 | 3.757 | 29,290,924 |
| 2024-03-11 | 4.330 | 4.360 | 4.290 | 4.340 | 3.810 | 26,043,461 |
| 2024-03-08 | 4.310 | 4.360 | 4.300 | 4.340 | 3.810 | 23,556,295 |
| 2024-03-07 | 4.340 | 4.380 | 4.300 | 4.320 | 3.792 | 33,433,223 |
| 2024-03-06 | 4.400 | 4.410 | 4.320 | 4.350 | 3.819 | 42,426,593 |
| 2024-03-05 | 4.260 | 4.410 | 4.250 | 4.400 | 3.862 | 59,322,988 |
| 2024-03-04 | 4.320 | 4.330 | 4.250 | 4.260 | 3.740 | 38,078,141 |
| 2024-03-01 | 4.330 | 4.340 | 4.300 | 4.330 | 3.801 | 34,601,407 |
| 2024-02-29 | 4.290 | 4.350 | 4.290 | 4.340 | 3.810 | 45,192,930 |
| 2024-02-28 | 4.340 | 4.380 | 4.300 | 4.310 | 3.783 | 58,732,758 |
| 2024-02-27 | 4.320 | 4.370 | 4.280 | 4.350 | 3.819 | 49,404,450 |
| 2024-02-26 | 4.420 | 4.430 | 4.310 | 4.330 | 3.801 | 61,404,540 |
| 2024-02-23 | 4.430 | 4.530 | 4.390 | 4.420 | 3.880 | 62,298,279 |
| 2024-02-22 | 4.440 | 4.470 | 4.370 | 4.450 | 3.906 | 62,742,756 |
| 2024-02-21 | 4.260 | 4.700 | 4.250 | 4.490 | 3.941 | 130,256,732 |
| 2024-02-20 | 4.200 | 4.290 | 4.190 | 4.270 | 3.748 | 50,180,035 |
| 2024-02-19 | 4.260 | 4.260 | 4.160 | 4.230 | 3.713 | 59,470,220 |
| 2024-02-08 | 4.270 | 4.430 | 4.230 | 4.250 | 3.731 | 87,521,101 |
| 2024-02-07 | 4.200 | 4.290 | 4.170 | 4.290 | 3.766 | 84,294,588 |
| 2024-02-06 | 4.050 | 4.230 | 4.030 | 4.200 | 3.687 | 70,746,497 |
| 2024-02-05 | 4.050 | 4.140 | 3.960 | 4.100 | 3.599 | 77,523,371 |
| 2024-02-02 | 4.140 | 4.210 | 4.000 | 4.080 | 3.581 | 72,629,974 |
| 2024-02-01 | 4.130 | 4.240 | 4.120 | 4.150 | 3.643 | 69,138,728 |
| 2024-01-31 | 4.180 | 4.310 | 4.160 | 4.190 | 3.678 | 94,627,577 |
| 2024-01-30 | 4.240 | 4.270 | 4.110 | 4.180 | 3.669 | 106,652,480 |
| 2024-01-29 | 4.500 | 4.550 | 4.240 | 4.300 | 3.775 | 244,572,033 |
| 2024-01-26 | 4.190 | 4.490 | 4.160 | 4.490 | 3.941 | 147,339,684 |
| 2024-01-25 | 3.980 | 4.100 | 3.970 | 4.080 | 3.581 | 42,158,822 |
| 2024-01-24 | 3.960 | 4.010 | 3.850 | 4.010 | 3.520 | 40,746,679 |
| 2024-01-23 | 3.930 | 3.990 | 3.880 | 3.940 | 3.459 | 37,279,890 |
| 2024-01-22 | 3.950 | 4.050 | 3.920 | 3.960 | 3.476 | 55,391,858 |
| 2024-01-19 | 3.900 | 3.930 | 3.870 | 3.890 | 3.415 | 15,001,337 |
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.