Qilu Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	4.160	4.160	4.080	4.150	3.472	17,330,300
2023-04-25	4.110	4.190	4.100	4.160	3.481	24,194,800
2023-04-24	4.090	4.150	4.090	4.120	3.447	15,373,676
2023-04-21	4.140	4.170	4.100	4.100	3.430	15,898,445
2023-04-20	4.130	4.150	4.100	4.140	3.464	16,853,288
2023-04-19	4.130	4.170	4.100	4.130	3.456	18,077,329
2023-04-18	4.090	4.140	4.090	4.130	3.456	20,863,784
2023-04-17	4.060	4.110	4.060	4.100	3.430	19,861,634
2023-04-14	4.040	4.090	4.040	4.080	3.414	20,981,587
2023-04-13	4.030	4.060	4.010	4.040	3.380	18,997,621
2023-04-12	4.030	4.050	4.020	4.030	3.372	17,221,298
2023-04-11	4.040	4.050	4.010	4.030	3.372	12,505,611
2023-04-10	4.060	4.060	4.030	4.030	3.372	12,213,847
2023-04-07	4.060	4.070	4.050	4.060	3.397	11,023,529
2023-04-06	4.080	4.090	4.050	4.050	3.389	12,819,850
2023-04-04	4.100	4.110	4.080	4.090	3.422	13,603,640
2023-04-03	4.080	4.110	4.060	4.100	3.430	14,870,190
2023-03-31	4.090	4.100	4.060	4.070	3.405	10,084,502
2023-03-30	4.110	4.110	4.060	4.080	3.414	9,931,215
2023-03-29	4.130	4.140	4.080	4.090	3.422	10,811,451
2023-03-28	4.160	4.160	4.110	4.120	3.447	10,833,730
2023-03-27	4.180	4.190	4.140	4.140	3.464	9,085,400
2023-03-24	4.180	4.200	4.160	4.170	3.489	10,842,711
2023-03-23	4.160	4.200	4.160	4.190	3.506	8,978,124
2023-03-22	4.170	4.200	4.160	4.170	3.489	9,920,514
2023-03-21	4.170	4.180	4.140	4.160	3.481	11,673,262
2023-03-20	4.170	4.210	4.150	4.160	3.481	17,632,149
2023-03-17	4.220	4.240	4.150	4.150	3.472	20,073,632
2023-03-16	4.200	4.260	4.190	4.200	3.514	17,184,858
2023-03-15	4.180	4.230	4.170	4.210	3.522	22,446,516
2023-03-14	4.190	4.200	4.110	4.130	3.456	21,194,283
2023-03-13	4.210	4.250	4.200	4.210	3.522	15,855,659
2023-03-10	4.270	4.280	4.220	4.230	3.539	18,996,181
2023-03-09	4.320	4.340	4.280	4.290	3.589	16,245,879
2023-03-08	4.300	4.310	4.260	4.290	3.589	21,479,187
2023-03-07	4.310	4.410	4.290	4.320	3.615	44,664,190
2023-03-06	4.350	4.360	4.290	4.310	3.606	22,511,276
2023-03-03	4.300	4.350	4.290	4.340	3.631	26,066,118
2023-03-02	4.310	4.320	4.280	4.300	3.598	13,633,449
2023-03-01	4.270	4.300	4.250	4.300	3.598	17,965,507
2023-02-28	4.260	4.270	4.240	4.260	3.564	9,035,100
2023-02-27	4.260	4.290	4.250	4.260	3.564	11,042,301
2023-02-24	4.280	4.290	4.250	4.260	3.564	9,742,514
2023-02-23	4.270	4.300	4.260	4.290	3.589	14,022,867
2023-02-22	4.280	4.290	4.250	4.260	3.564	10,165,816
2023-02-21	4.280	4.290	4.260	4.290	3.589	14,090,610
2023-02-20	4.230	4.280	4.210	4.280	3.581	19,187,028
2023-02-17	4.240	4.270	4.200	4.210	3.522	16,603,435
2023-02-16	4.260	4.310	4.230	4.250	3.556	22,247,425
2023-02-15	4.280	4.290	4.240	4.270	3.573	16,102,591
2023-02-14	4.290	4.320	4.270	4.280	3.581	17,206,775
2023-02-13	4.260	4.310	4.250	4.290	3.589	23,829,628
2023-02-10	4.250	4.270	4.230	4.260	3.564	15,124,600
2023-02-09	4.210	4.240	4.200	4.240	3.548	15,635,048
2023-02-08	4.250	4.250	4.210	4.210	3.522	16,021,348
2023-02-07	4.230	4.260	4.220	4.240	3.548	17,119,914
2023-02-06	4.250	4.250	4.210	4.230	3.539	12,106,777
2023-02-03	4.290	4.290	4.230	4.260	3.564	18,734,690
2023-02-02	4.320	4.320	4.270	4.300	3.598	16,825,595
2023-02-01	4.280	4.320	4.270	4.320	3.615	20,384,443

← NewerPage 15 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.