Qilu Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.460 | 4.470 | 4.410 | 4.420 | 3.698 | 13,017,525 |
| 2022-07-28 | 4.470 | 4.480 | 4.450 | 4.460 | 3.732 | 11,649,309 |
| 2022-07-27 | 4.490 | 4.490 | 4.450 | 4.460 | 3.732 | 9,454,000 |
| 2022-07-26 | 4.440 | 4.490 | 4.410 | 4.490 | 3.757 | 13,026,094 |
| 2022-07-25 | 4.460 | 4.470 | 4.420 | 4.430 | 3.707 | 11,664,953 |
| 2022-07-22 | 4.480 | 4.490 | 4.420 | 4.460 | 3.732 | 15,024,732 |
| 2022-07-21 | 4.480 | 4.520 | 4.450 | 4.450 | 3.723 | 22,925,412 |
| 2022-07-20 | 4.470 | 4.490 | 4.440 | 4.480 | 3.748 | 23,623,992 |
| 2022-07-19 | 4.390 | 4.490 | 4.380 | 4.480 | 3.748 | 30,774,071 |
| 2022-07-18 | 4.320 | 4.390 | 4.310 | 4.390 | 3.673 | 17,602,764 |
| 2022-07-15 | 4.440 | 4.460 | 4.320 | 4.330 | 3.623 | 28,959,601 |
| 2022-07-14 | 4.540 | 4.550 | 4.450 | 4.460 | 3.732 | 28,845,305 |
| 2022-07-13 | 4.590 | 4.590 | 4.550 | 4.560 | 3.815 | 19,054,761 |
| 2022-07-12 | 4.590 | 4.630 | 4.580 | 4.590 | 3.840 | 20,239,686 |
| 2022-07-11 | 4.590 | 4.630 | 4.560 | 4.610 | 3.857 | 26,265,104 |
| 2022-07-08 | 4.600 | 4.600 | 4.560 | 4.590 | 3.840 | 20,836,277 |
| 2022-07-07 | 4.640 | 4.650 | 4.590 | 4.600 | 3.849 | 27,426,439 |
| 2022-07-06 | 4.720 | 4.720 | 4.640 | 4.650 | 3.891 | 31,031,382 |
| 2022-07-05 | 4.890 | 4.900 | 4.870 | 4.880 | 3.929 | 23,748,898 |
| 2022-07-04 | 4.890 | 4.900 | 4.870 | 4.880 | 3.929 | 22,614,886 |
| 2022-07-01 | 4.880 | 4.910 | 4.860 | 4.900 | 3.945 | 23,073,675 |
| 2022-06-30 | 4.880 | 4.890 | 4.860 | 4.880 | 3.929 | 31,048,368 |
| 2022-06-29 | 4.880 | 4.900 | 4.860 | 4.880 | 3.929 | 36,462,144 |
| 2022-06-28 | 4.890 | 4.900 | 4.860 | 4.900 | 3.945 | 40,422,230 |
| 2022-06-27 | 4.880 | 4.900 | 4.870 | 4.900 | 3.945 | 24,226,447 |
| 2022-06-24 | 4.910 | 4.920 | 4.840 | 4.890 | 3.937 | 45,346,936 |
| 2022-06-23 | 4.880 | 4.940 | 4.860 | 4.920 | 3.961 | 32,277,324 |
| 2022-06-22 | 4.980 | 4.980 | 4.880 | 4.890 | 3.937 | 48,870,026 |
| 2022-06-21 | 4.980 | 5.000 | 4.950 | 4.980 | 4.010 | 51,416,678 |
| 2022-06-20 | 4.990 | 5.090 | 4.950 | 5.000 | 4.026 | 88,020,555 |
| 2022-06-17 | 5.140 | 5.200 | 5.080 | 5.130 | 4.130 | 45,751,925 |
| 2022-06-16 | 5.360 | 5.370 | 5.190 | 5.190 | 4.179 | 79,200,672 |
| 2022-06-15 | 5.250 | 5.790 | 5.210 | 5.460 | 4.396 | 143,575,730 |
| 2022-06-14 | 5.050 | 5.340 | 5.030 | 5.270 | 4.243 | 61,356,396 |
| 2022-06-13 | 5.130 | 5.150 | 5.070 | 5.100 | 4.106 | 38,909,843 |
| 2022-06-10 | 5.170 | 5.250 | 5.070 | 5.190 | 4.179 | 67,372,572 |
| 2022-06-09 | 5.080 | 5.140 | 5.050 | 5.130 | 4.130 | 48,963,166 |
| 2022-06-08 | 5.080 | 5.110 | 5.020 | 5.080 | 4.090 | 33,230,293 |
| 2022-06-07 | 5.020 | 5.130 | 5.000 | 5.090 | 4.098 | 48,028,300 |
| 2022-06-06 | 4.980 | 5.020 | 4.960 | 5.010 | 4.034 | 23,217,639 |
| 2022-06-02 | 4.980 | 4.990 | 4.950 | 4.970 | 4.002 | 20,408,700 |
| 2022-06-01 | 5.010 | 5.020 | 4.980 | 4.990 | 4.018 | 19,018,087 |
| 2022-05-31 | 5.000 | 5.020 | 4.980 | 5.020 | 4.042 | 22,882,660 |
| 2022-05-30 | 5.060 | 5.060 | 4.980 | 5.010 | 4.034 | 25,422,333 |
| 2022-05-27 | 5.050 | 5.100 | 5.000 | 5.050 | 4.066 | 28,577,821 |
| 2022-05-26 | 5.020 | 5.060 | 4.980 | 5.050 | 4.066 | 26,214,665 |
| 2022-05-25 | 4.970 | 5.020 | 4.960 | 5.020 | 4.042 | 24,216,073 |
| 2022-05-24 | 5.160 | 5.180 | 4.980 | 4.990 | 4.018 | 45,698,280 |
| 2022-05-23 | 5.150 | 5.170 | 5.090 | 5.150 | 4.146 | 39,918,511 |
| 2022-05-20 | 5.060 | 5.180 | 5.030 | 5.110 | 4.114 | 48,447,106 |
| 2022-05-19 | 5.010 | 5.050 | 4.980 | 5.040 | 4.058 | 24,607,300 |
| 2022-05-18 | 5.070 | 5.120 | 5.040 | 5.070 | 4.082 | 39,832,872 |
| 2022-05-17 | 5.050 | 5.090 | 4.970 | 5.050 | 4.066 | 40,358,859 |
| 2022-05-16 | 5.100 | 5.120 | 5.030 | 5.060 | 4.074 | 34,796,053 |
| 2022-05-13 | 5.130 | 5.190 | 5.050 | 5.100 | 4.106 | 41,430,878 |
| 2022-05-12 | 5.130 | 5.180 | 5.050 | 5.110 | 4.114 | 45,082,378 |
| 2022-05-11 | 5.130 | 5.300 | 5.110 | 5.190 | 4.179 | 57,836,808 |
| 2022-05-10 | 5.010 | 5.160 | 4.930 | 5.160 | 4.155 | 47,990,869 |
| 2022-05-09 | 5.050 | 5.140 | 5.050 | 5.080 | 4.090 | 33,524,678 |
| 2022-05-06 | 5.200 | 5.260 | 5.060 | 5.070 | 4.082 | 50,554,140 |
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.