Qilu Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	4.020	4.070	4.000	4.070	3.405	20,392,529
2022-10-31	3.940	4.070	3.920	4.040	3.380	22,837,181
2022-10-28	3.960	4.060	3.940	3.950	3.305	21,814,304
2022-10-27	3.990	4.010	3.970	3.980	3.330	10,592,002
2022-10-26	3.950	4.010	3.930	3.990	3.338	20,792,796
2022-10-25	3.970	4.000	3.880	3.920	3.280	18,634,437
2022-10-24	4.060	4.080	3.960	3.970	3.322	19,659,013
2022-10-21	4.070	4.090	4.040	4.050	3.389	8,855,528
2022-10-20	4.070	4.100	4.050	4.060	3.397	10,157,665
2022-10-19	4.130	4.140	4.080	4.090	3.422	10,173,192
2022-10-18	4.160	4.170	4.120	4.120	3.447	11,383,010
2022-10-17	4.110	4.150	4.100	4.150	3.472	8,569,600
2022-10-14	4.100	4.150	4.100	4.140	3.464	12,459,100
2022-10-13	4.090	4.110	4.070	4.080	3.414	9,312,311
2022-10-12	4.050	4.110	4.030	4.110	3.439	13,417,911
2022-10-11	4.070	4.090	4.020	4.050	3.389	10,635,587
2022-10-10	4.110	4.130	4.050	4.070	3.405	10,608,000
2022-09-30	4.110	4.150	4.100	4.100	3.430	7,720,302
2022-09-29	4.180	4.220	4.100	4.110	3.439	13,325,483
2022-09-28	4.180	4.280	4.150	4.180	3.497	14,937,011
2022-09-27	4.150	4.190	4.120	4.180	3.497	12,784,750
2022-09-26	4.250	4.260	4.150	4.160	3.481	16,684,467
2022-09-23	4.270	4.300	4.240	4.250	3.556	12,398,971
2022-09-22	4.260	4.290	4.250	4.270	3.573	10,186,024
2022-09-21	4.240	4.300	4.180	4.280	3.581	15,806,011
2022-09-20	4.270	4.290	4.230	4.240	3.548	15,049,235
2022-09-19	4.320	4.320	4.260	4.260	3.564	17,996,668
2022-09-16	4.390	4.400	4.270	4.280	3.581	28,966,401
2022-09-15	4.400	4.430	4.350	4.380	3.665	25,613,310
2022-09-14	4.350	4.420	4.340	4.390	3.673	25,396,100
2022-09-13	4.350	4.420	4.340	4.370	3.656	30,167,782
2022-09-09	4.290	4.350	4.290	4.340	3.631	19,444,068
2022-09-08	4.320	4.320	4.280	4.280	3.581	11,439,022
2022-09-07	4.340	4.340	4.280	4.310	3.606	14,156,518
2022-09-06	4.300	4.340	4.280	4.320	3.615	19,680,173
2022-09-05	4.280	4.300	4.220	4.300	3.598	29,529,699
2022-09-02	4.290	4.300	4.260	4.280	3.581	18,219,067
2022-09-01	4.350	4.370	4.310	4.320	3.615	21,659,846
2022-08-31	4.400	4.420	4.350	4.370	3.656	22,604,737
2022-08-30	4.370	4.420	4.360	4.410	3.690	30,116,754
2022-08-29	4.300	4.340	4.280	4.340	3.631	14,725,660
2022-08-26	4.300	4.370	4.270	4.330	3.623	20,454,097
2022-08-25	4.310	4.320	4.240	4.310	3.606	21,815,003
2022-08-24	4.280	4.400	4.260	4.310	3.606	26,149,615
2022-08-23	4.280	4.290	4.250	4.270	3.573	11,121,243
2022-08-22	4.330	4.330	4.280	4.290	3.589	18,199,909
2022-08-19	4.320	4.350	4.310	4.320	3.615	10,298,902
2022-08-18	4.370	4.370	4.310	4.310	3.606	9,644,063
2022-08-17	4.350	4.380	4.320	4.370	3.656	10,298,997
2022-08-16	4.320	4.360	4.320	4.350	3.640	9,276,290
2022-08-15	4.370	4.380	4.320	4.330	3.623	14,238,500
2022-08-12	4.380	4.390	4.350	4.390	3.673	13,464,538
2022-08-11	4.290	4.430	4.280	4.410	3.690	24,610,064
2022-08-10	4.310	4.320	4.260	4.280	3.581	7,797,129
2022-08-09	4.310	4.320	4.260	4.300	3.598	9,607,085
2022-08-08	4.280	4.320	4.260	4.310	3.606	12,816,585
2022-08-05	4.230	4.290	4.210	4.280	3.581	12,815,595
2022-08-04	4.230	4.240	4.160	4.230	3.539	11,901,853
2022-08-03	4.230	4.290	4.200	4.210	3.522	12,796,821
2022-08-02	4.360	4.370	4.200	4.230	3.539	25,555,286

← NewerPage 17 of 21 · 1,216 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.