Qilu Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.070	4.130	4.050	4.100	3.599	8,413,654
2023-10-25	4.090	4.120	4.060	4.080	3.581	8,654,408
2023-10-24	4.080	4.090	4.020	4.060	3.564	12,772,900
2023-10-23	4.090	4.120	4.020	4.030	3.538	12,215,487
2023-10-20	4.110	4.150	4.080	4.110	3.608	12,375,582
2023-10-19	4.150	4.160	4.100	4.120	3.617	15,363,199
2023-10-18	4.190	4.220	4.150	4.150	3.643	8,392,869
2023-10-17	4.190	4.210	4.180	4.210	3.696	10,542,376
2023-10-16	4.180	4.200	4.140	4.190	3.678	10,856,901
2023-10-13	4.170	4.210	4.120	4.180	3.669	10,679,400
2023-10-12	4.200	4.230	4.180	4.190	3.678	13,392,582
2023-10-11	4.200	4.220	4.130	4.150	3.643	13,068,155
2023-10-10	4.220	4.230	4.180	4.190	3.678	9,308,900
2023-10-09	4.220	4.220	4.150	4.210	3.696	13,172,755
2023-09-28	4.220	4.240	4.200	4.210	3.696	13,238,176
2023-09-27	4.260	4.280	4.200	4.220	3.704	15,170,381
2023-09-26	4.240	4.290	4.220	4.240	3.722	17,035,969
2023-09-25	4.210	4.270	4.200	4.250	3.731	19,383,571
2023-09-22	4.240	4.270	4.180	4.230	3.713	17,039,180
2023-09-21	4.250	4.260	4.210	4.240	3.722	14,236,665
2023-09-20	4.200	4.270	4.190	4.250	3.731	26,237,996
2023-09-19	4.170	4.220	4.160	4.200	3.687	18,658,608
2023-09-18	4.170	4.190	4.130	4.170	3.661	14,055,097
2023-09-15	4.200	4.210	4.160	4.180	3.669	16,618,300
2023-09-14	4.160	4.190	4.140	4.170	3.661	18,098,131
2023-09-13	4.150	4.150	4.110	4.130	3.625	14,433,680
2023-09-12	4.140	4.160	4.120	4.130	3.625	15,007,635
2023-09-11	4.150	4.190	4.130	4.150	3.643	18,077,083
2023-09-08	4.140	4.180	4.120	4.140	3.634	11,231,070
2023-09-07	4.170	4.200	4.150	4.160	3.652	15,109,355
2023-09-06	4.140	4.200	4.120	4.170	3.661	19,774,807
2023-09-05	4.140	4.160	4.070	4.140	3.634	27,173,163
2023-09-04	3.980	4.140	3.950	4.130	3.625	38,017,699
2023-09-01	3.930	3.990	3.910	3.960	3.476	14,107,944
2023-08-31	3.930	3.970	3.900	3.920	3.441	16,389,920
2023-08-30	4.060	4.060	3.930	3.940	3.459	23,540,000
2023-08-29	4.150	4.160	4.010	4.040	3.546	32,505,200
2023-08-28	4.250	4.290	4.130	4.150	3.643	42,100,022
2023-08-25	4.020	4.110	4.010	4.050	3.555	13,079,382
2023-08-24	4.070	4.100	4.010	4.030	3.538	14,379,253
2023-08-23	4.070	4.110	4.050	4.080	3.581	11,641,179
2023-08-22	4.070	4.100	4.040	4.070	3.573	12,862,332
2023-08-21	4.100	4.120	4.060	4.080	3.581	12,281,619
2023-08-18	4.080	4.130	4.070	4.100	3.599	11,500,210
2023-08-17	4.100	4.130	4.060	4.080	3.581	15,346,776
2023-08-16	4.090	4.120	4.060	4.100	3.599	8,753,391
2023-08-15	4.060	4.100	4.040	4.100	3.599	11,055,358
2023-08-14	4.060	4.090	4.040	4.060	3.564	13,626,100
2023-08-11	4.150	4.150	4.080	4.090	3.590	15,694,545
2023-08-10	4.150	4.160	4.120	4.140	3.634	10,492,628
2023-08-09	4.110	4.160	4.090	4.150	3.643	21,751,152
2023-08-08	4.150	4.150	4.090	4.120	3.617	17,839,168
2023-08-07	4.150	4.160	4.110	4.140	3.634	21,628,024
2023-08-04	4.160	4.240	4.140	4.180	3.669	37,914,713
2023-08-03	4.100	4.160	4.080	4.140	3.634	26,087,111
2023-08-02	4.120	4.150	4.090	4.110	3.608	24,413,152
2023-08-01	4.100	4.150	4.090	4.150	3.643	29,329,136
2023-07-31	4.080	4.140	4.080	4.130	3.625	38,195,886
2023-07-28	3.950	4.090	3.940	4.080	3.581	41,403,576
2023-07-27	3.940	3.990	3.930	3.970	3.485	18,716,712

← NewerPage 13 of 21 · 1,212 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.