Qilu Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	3.940	3.960	3.920	3.940	3.459	11,122,053
2023-07-25	3.920	3.950	3.910	3.940	3.459	17,176,237
2023-07-24	3.890	3.920	3.880	3.910	3.432	8,108,615
2023-07-21	3.870	3.910	3.860	3.900	3.423	10,228,397
2023-07-20	3.890	3.900	3.870	3.880	3.406	11,228,852
2023-07-19	3.850	3.890	3.850	3.880	3.406	12,901,156
2023-07-18	3.850	3.860	3.820	3.850	3.380	9,084,900
2023-07-17	3.820	3.850	3.810	3.850	3.380	12,492,269
2023-07-14	3.830	3.850	3.810	3.830	3.362	10,927,357
2023-07-13	3.800	3.840	3.790	3.830	3.362	12,500,521
2023-07-12	3.780	3.830	3.770	3.790	3.327	13,667,296
2023-07-11	3.750	3.780	3.750	3.780	3.318	9,345,534
2023-07-10	3.790	3.790	3.740	3.750	3.292	20,108,779
2023-07-07	3.930	3.990	3.930	3.970	3.322	16,732,121
2023-07-06	3.950	3.960	3.930	3.930	3.288	8,343,754
2023-07-05	3.940	3.960	3.930	3.950	3.305	7,289,381
2023-07-04	3.960	3.970	3.930	3.950	3.305	13,638,537
2023-07-03	3.930	3.960	3.920	3.960	3.313	12,022,627
2023-06-30	3.890	3.930	3.890	3.920	3.280	10,013,561
2023-06-29	3.910	3.920	3.880	3.890	3.255	10,613,676
2023-06-28	3.930	3.930	3.890	3.920	3.280	13,670,412
2023-06-27	3.900	3.940	3.880	3.930	3.288	9,654,589
2023-06-26	3.920	3.920	3.880	3.880	3.246	13,087,177
2023-06-21	3.920	3.950	3.910	3.920	3.280	13,060,324
2023-06-20	3.960	3.970	3.930	3.930	3.288	14,022,468
2023-06-19	4.010	4.020	3.960	3.960	3.313	23,079,093
2023-06-16	4.030	4.030	4.010	4.020	3.364	14,326,204
2023-06-15	4.020	4.030	4.000	4.030	3.372	13,704,576
2023-06-14	4.050	4.070	4.010	4.010	3.355	16,134,640
2023-06-13	4.060	4.080	4.050	4.050	3.389	9,044,679
2023-06-12	4.090	4.100	4.050	4.060	3.397	10,374,473
2023-06-09	4.130	4.140	4.090	4.090	3.422	11,053,260
2023-06-08	4.090	4.140	4.060	4.140	3.464	15,355,504
2023-06-07	4.060	4.100	4.050	4.090	3.422	13,964,426
2023-06-06	4.080	4.110	4.040	4.050	3.389	14,601,854
2023-06-05	4.090	4.110	4.070	4.090	3.422	10,863,700
2023-06-02	4.050	4.100	4.050	4.080	3.414	12,641,948
2023-06-01	4.050	4.080	4.030	4.050	3.389	15,584,847
2023-05-31	4.080	4.080	4.040	4.070	3.405	10,014,833
2023-05-30	4.060	4.080	4.030	4.080	3.414	12,815,400
2023-05-29	4.100	4.110	4.060	4.070	3.405	15,238,700
2023-05-26	4.080	4.120	4.080	4.110	3.439	11,354,429
2023-05-25	4.080	4.110	4.060	4.090	3.422	18,032,233
2023-05-24	4.130	4.140	4.080	4.080	3.414	14,535,214
2023-05-23	4.180	4.220	4.130	4.130	3.456	15,230,758
2023-05-22	4.220	4.220	4.170	4.190	3.506	15,620,986
2023-05-19	4.280	4.290	4.200	4.210	3.522	16,225,092
2023-05-18	4.290	4.330	4.270	4.290	3.589	15,264,000
2023-05-17	4.260	4.320	4.260	4.280	3.581	11,175,658
2023-05-16	4.340	4.360	4.280	4.300	3.598	17,583,901
2023-05-15	4.310	4.340	4.210	4.340	3.631	26,735,864
2023-05-12	4.350	4.350	4.300	4.320	3.615	16,342,440
2023-05-11	4.330	4.380	4.310	4.340	3.631	18,769,295
2023-05-10	4.410	4.440	4.310	4.330	3.623	39,110,435
2023-05-09	4.480	4.570	4.400	4.440	3.715	78,447,080
2023-05-08	4.320	4.510	4.300	4.460	3.732	64,459,025
2023-05-05	4.310	4.350	4.260	4.330	3.623	39,551,323
2023-05-04	4.160	4.300	4.160	4.290	3.589	34,562,079
2023-04-28	4.180	4.230	4.160	4.190	3.506	19,093,181
2023-04-27	4.150	4.190	4.130	4.180	3.497	17,514,329

← NewerPage 14 of 21 · 1,215 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.