Qilu Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.290	4.310	4.260	4.270	3.573	15,762,960
2023-01-30	4.350	4.350	4.270	4.280	3.581	19,154,573
2023-01-20	4.340	4.340	4.290	4.290	3.589	13,492,053
2023-01-19	4.290	4.330	4.260	4.320	3.615	16,731,445
2023-01-18	4.280	4.360	4.260	4.300	3.598	17,709,520
2023-01-17	4.240	4.300	4.230	4.280	3.581	22,489,830
2023-01-16	4.270	4.310	4.230	4.250	3.556	20,864,036
2023-01-13	4.180	4.240	4.160	4.230	3.539	18,482,823
2023-01-12	4.180	4.190	4.130	4.170	3.489	12,495,383
2023-01-11	4.200	4.220	4.170	4.200	3.514	14,698,829
2023-01-10	4.220	4.230	4.190	4.190	3.506	9,076,944
2023-01-09	4.220	4.260	4.210	4.220	3.531	11,207,978
2023-01-06	4.240	4.260	4.210	4.230	3.539	9,860,740
2023-01-05	4.270	4.280	4.230	4.240	3.548	10,906,000
2023-01-04	4.180	4.270	4.170	4.270	3.573	15,489,773
2023-01-03	4.170	4.210	4.130	4.200	3.514	10,797,270
2022-12-30	4.190	4.210	4.160	4.170	3.489	8,243,118
2022-12-29	4.170	4.190	4.130	4.170	3.489	12,546,942
2022-12-28	4.120	4.190	4.080	4.180	3.497	17,832,333
2022-12-27	4.090	4.140	4.080	4.120	3.447	12,514,829
2022-12-26	4.100	4.100	4.060	4.070	3.405	13,555,000
2022-12-23	4.120	4.150	4.060	4.080	3.414	10,592,900
2022-12-22	4.200	4.230	4.120	4.130	3.456	11,057,770
2022-12-21	4.140	4.200	4.130	4.160	3.481	13,089,098
2022-12-20	4.150	4.200	4.110	4.120	3.447	15,004,510
2022-12-19	4.280	4.320	4.130	4.170	3.489	21,835,094
2022-12-16	4.230	4.280	4.220	4.280	3.581	16,599,254
2022-12-15	4.280	4.290	4.240	4.250	3.556	14,513,455
2022-12-14	4.310	4.320	4.260	4.280	3.581	15,540,066
2022-12-13	4.270	4.340	4.260	4.310	3.606	21,071,583
2022-12-12	4.390	4.390	4.270	4.280	3.581	38,989,017
2022-12-09	4.400	4.430	4.330	4.420	3.698	66,453,779
2022-12-08	4.280	4.420	4.270	4.370	3.656	45,789,103
2022-12-07	4.290	4.330	4.250	4.290	3.589	20,732,191
2022-12-06	4.300	4.340	4.270	4.290	3.589	22,407,737
2022-12-05	4.240	4.320	4.230	4.320	3.615	27,305,525
2022-12-02	4.250	4.270	4.190	4.220	3.531	20,276,400
2022-12-01	4.330	4.340	4.260	4.260	3.564	28,346,814
2022-11-30	4.300	4.350	4.260	4.280	3.581	36,861,960
2022-11-29	4.150	4.360	4.140	4.320	3.615	85,166,262
2022-11-28	4.290	4.290	4.180	4.250	3.556	51,271,757
2022-11-25	4.290	4.360	4.250	4.340	3.631	57,489,462
2022-11-24	4.260	4.290	4.230	4.280	3.581	23,540,380
2022-11-23	4.240	4.280	4.220	4.240	3.548	18,288,088
2022-11-22	4.190	4.270	4.180	4.230	3.539	18,799,162
2022-11-21	4.170	4.200	4.140	4.190	3.506	13,060,431
2022-11-18	4.210	4.220	4.180	4.200	3.514	15,236,290
2022-11-17	4.190	4.220	4.180	4.200	3.514	15,211,043
2022-11-16	4.230	4.240	4.190	4.200	3.514	20,905,200
2022-11-15	4.200	4.300	4.190	4.240	3.548	33,814,895
2022-11-14	4.220	4.260	4.180	4.200	3.514	31,986,179
2022-11-11	4.150	4.240	4.130	4.190	3.506	32,493,700
2022-11-10	4.110	4.140	4.060	4.120	3.447	12,274,105
2022-11-09	4.120	4.140	4.080	4.110	3.439	11,628,587
2022-11-08	4.130	4.130	4.080	4.120	3.447	9,770,787
2022-11-07	4.090	4.150	4.080	4.130	3.456	15,752,054
2022-11-04	4.040	4.110	4.030	4.100	3.430	17,034,130
2022-11-03	4.040	4.050	4.020	4.050	3.389	11,623,500
2022-11-02	4.060	4.080	4.030	4.050	3.389	14,931,560
2022-11-01	4.020	4.070	4.000	4.070	3.405	20,392,529

← NewerPage 16 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.