Qilu Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 5.230 | 5.360 | 5.170 | 5.310 | 4.275 | 58,235,033 |
| 2022-04-29 | 5.120 | 5.320 | 5.070 | 5.250 | 4.227 | 78,897,876 |
| 2022-04-28 | 5.170 | 5.340 | 5.010 | 5.040 | 4.058 | 76,878,595 |
| 2022-04-27 | 5.200 | 5.350 | 5.000 | 5.290 | 4.259 | 95,562,537 |
| 2022-04-26 | 5.990 | 6.170 | 5.470 | 5.470 | 4.404 | 122,779,808 |
| 2022-04-25 | 5.800 | 6.340 | 5.750 | 6.080 | 4.895 | 150,940,964 |
| 2022-04-22 | 5.780 | 6.090 | 5.710 | 5.920 | 4.766 | 125,054,231 |
| 2022-04-21 | 5.710 | 6.000 | 5.680 | 5.790 | 4.662 | 102,047,831 |
| 2022-04-20 | 5.900 | 6.080 | 5.690 | 5.760 | 4.638 | 79,209,203 |
| 2022-04-19 | 5.860 | 6.050 | 5.810 | 5.970 | 4.807 | 74,628,639 |
| 2022-04-18 | 6.100 | 6.130 | 5.800 | 5.890 | 4.742 | 115,890,174 |
| 2022-04-15 | 6.130 | 6.720 | 6.130 | 6.440 | 5.185 | 159,843,339 |
| 2022-04-14 | 6.390 | 6.390 | 5.980 | 6.220 | 5.008 | 132,214,533 |
| 2022-04-13 | 5.830 | 6.300 | 5.810 | 6.200 | 4.992 | 178,618,913 |
| 2022-04-12 | 5.650 | 6.440 | 5.550 | 5.950 | 4.791 | 206,025,133 |
| 2022-04-11 | 6.270 | 6.310 | 6.070 | 6.070 | 4.887 | 46,869,371 |
| 2022-04-08 | 6.120 | 6.740 | 6.010 | 6.740 | 5.427 | 252,330,812 |
| 2022-04-07 | 6.430 | 6.930 | 6.090 | 6.130 | 4.936 | 265,634,630 |
| 2022-04-06 | 5.920 | 6.300 | 5.780 | 6.300 | 5.072 | 133,105,424 |
| 2022-04-01 | 5.170 | 5.730 | 5.160 | 5.730 | 4.613 | 131,812,086 |
| 2022-03-31 | 5.140 | 5.280 | 5.120 | 5.210 | 4.195 | 22,983,933 |
| 2022-03-30 | 5.050 | 5.180 | 5.030 | 5.150 | 4.146 | 19,041,741 |
| 2022-03-29 | 5.060 | 5.080 | 5.010 | 5.030 | 4.050 | 7,800,600 |
| 2022-03-28 | 4.990 | 5.110 | 4.910 | 5.060 | 4.074 | 14,034,646 |
| 2022-03-25 | 5.050 | 5.080 | 5.000 | 5.000 | 4.026 | 9,467,400 |
| 2022-03-24 | 5.090 | 5.110 | 5.040 | 5.050 | 4.066 | 9,618,472 |
| 2022-03-23 | 5.130 | 5.140 | 5.070 | 5.100 | 4.106 | 11,988,500 |
| 2022-03-22 | 5.090 | 5.200 | 5.080 | 5.140 | 4.138 | 15,198,831 |
| 2022-03-21 | 5.130 | 5.150 | 5.070 | 5.090 | 4.098 | 12,576,586 |
| 2022-03-18 | 5.030 | 5.160 | 5.020 | 5.130 | 4.130 | 16,373,666 |
| 2022-03-17 | 5.050 | 5.130 | 5.030 | 5.060 | 4.074 | 17,386,032 |
| 2022-03-16 | 4.950 | 5.080 | 4.820 | 5.050 | 4.066 | 21,328,292 |
| 2022-03-15 | 5.080 | 5.130 | 4.920 | 4.930 | 3.969 | 20,433,203 |
| 2022-03-14 | 5.110 | 5.190 | 5.100 | 5.100 | 4.106 | 9,279,988 |
| 2022-03-11 | 5.130 | 5.210 | 5.070 | 5.200 | 4.187 | 14,872,788 |
| 2022-03-10 | 5.200 | 5.230 | 5.160 | 5.170 | 4.163 | 14,776,650 |
| 2022-03-09 | 5.220 | 5.310 | 5.080 | 5.180 | 4.171 | 25,434,496 |
| 2022-03-08 | 5.390 | 5.410 | 5.200 | 5.220 | 4.203 | 20,218,540 |
| 2022-03-07 | 5.420 | 5.450 | 5.380 | 5.390 | 4.340 | 12,359,095 |
| 2022-03-04 | 5.490 | 5.490 | 5.420 | 5.430 | 4.372 | 13,037,828 |
| 2022-03-03 | 5.500 | 5.560 | 5.490 | 5.500 | 4.428 | 12,944,000 |
| 2022-03-02 | 5.460 | 5.500 | 5.450 | 5.490 | 4.420 | 12,492,446 |
| 2022-03-01 | 5.450 | 5.500 | 5.440 | 5.490 | 4.420 | 14,722,968 |
| 2022-02-28 | 5.480 | 5.480 | 5.390 | 5.440 | 4.380 | 14,373,640 |
| 2022-02-25 | 5.500 | 5.540 | 5.470 | 5.480 | 4.412 | 13,378,014 |
| 2022-02-24 | 5.610 | 5.660 | 5.430 | 5.460 | 4.396 | 26,340,662 |
| 2022-02-23 | 5.620 | 5.680 | 5.610 | 5.640 | 4.541 | 12,296,074 |
| 2022-02-22 | 5.710 | 5.740 | 5.610 | 5.640 | 4.541 | 16,222,931 |
| 2022-02-21 | 5.720 | 5.760 | 5.690 | 5.750 | 4.630 | 13,595,904 |
| 2022-02-18 | 5.690 | 5.740 | 5.660 | 5.740 | 4.622 | 17,946,241 |
| 2022-02-17 | 5.730 | 5.770 | 5.690 | 5.710 | 4.597 | 17,882,979 |
| 2022-02-16 | 5.760 | 5.810 | 5.740 | 5.760 | 4.638 | 17,285,727 |
| 2022-02-15 | 5.770 | 5.820 | 5.700 | 5.740 | 4.622 | 25,241,788 |
| 2022-02-14 | 5.800 | 5.900 | 5.760 | 5.790 | 4.662 | 41,613,658 |
| 2022-02-11 | 5.790 | 6.050 | 5.790 | 5.880 | 4.734 | 65,826,371 |
| 2022-02-10 | 5.720 | 5.930 | 5.700 | 5.850 | 4.710 | 37,813,985 |
| 2022-02-09 | 5.720 | 5.840 | 5.690 | 5.760 | 4.638 | 46,290,674 |
| 2022-02-08 | 5.510 | 5.740 | 5.480 | 5.730 | 4.613 | 44,574,898 |
| 2022-02-07 | 5.480 | 5.560 | 5.450 | 5.520 | 4.444 | 23,759,841 |
| 2022-01-28 | 5.480 | 5.530 | 5.420 | 5.430 | 4.372 | 28,185,597 |
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.