Qilu Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	6.150	6.270	6.060	6.060	6.060	49,155,623
2026-07-15	6.080	6.210	6.050	6.190	6.190	55,491,674
2026-07-14	6.070	6.150	6.020	6.100	6.100	49,839,400
2026-07-13	5.900	6.120	5.890	6.110	6.110	77,632,246
2026-07-10	5.920	5.960	5.840	5.930	5.930	43,303,383
2026-07-09	5.950	6.020	5.880	5.970	5.970	49,209,861
2026-07-08	5.980	6.120	5.900	6.080	5.952	63,660,443
2026-07-07	6.040	6.080	5.890	5.980	5.854	45,965,914
2026-07-06	5.840	6.030	5.810	6.030	5.903	46,088,801
2026-07-03	5.950	5.960	5.790	5.860	5.736	50,819,104
2026-07-02	5.860	5.980	5.810	5.910	5.785	39,631,799
2026-07-01	5.770	5.860	5.710	5.830	5.707	47,045,300
2026-06-30	5.910	5.920	5.710	5.770	5.648	40,307,800
2026-06-29	5.800	5.970	5.680	5.930	5.805	59,372,308
2026-06-26	5.860	5.900	5.760	5.820	5.697	37,660,014
2026-06-25	5.950	6.030	5.850	5.890	5.766	48,217,059
2026-06-24	6.110	6.140	5.970	5.990	5.864	43,648,646
2026-06-23	6.010	6.160	6.000	6.090	5.962	44,810,544
2026-06-22	6.060	6.060	5.910	6.000	5.874	53,754,850
2026-06-18	6.360	6.370	6.030	6.060	5.932	65,459,100
2026-06-17	6.380	6.420	6.310	6.340	6.206	28,835,267
2026-06-16	6.420	6.440	6.310	6.360	6.226	45,062,011
2026-06-15	6.450	6.510	6.400	6.430	6.294	53,183,648
2026-06-12	6.410	6.490	6.350	6.450	6.314	56,872,857
2026-06-11	6.480	6.520	6.390	6.440	6.304	53,521,104
2026-06-10	6.240	6.490	6.210	6.480	6.343	91,233,637
2026-06-09	6.040	6.300	6.020	6.230	6.099	67,342,758
2026-06-08	6.000	6.130	5.980	6.070	5.942	53,875,940
2026-06-05	5.990	6.090	5.980	6.010	5.883	40,288,299
2026-06-04	6.110	6.140	5.930	6.000	5.874	48,340,580
2026-06-03	6.190	6.210	6.050	6.100	5.971	46,246,000
2026-06-02	6.210	6.300	6.180	6.210	6.079	35,033,604
2026-06-01	6.080	6.240	6.040	6.230	6.099	56,242,390
2026-05-29	5.970	6.160	5.970	6.080	5.952	44,943,976
2026-05-28	6.030	6.080	5.970	5.980	5.854	31,927,656
2026-05-27	6.140	6.190	5.980	6.040	5.913	49,413,427
2026-05-26	6.130	6.170	6.100	6.150	6.020	30,177,115
2026-05-25	6.140	6.170	6.090	6.140	6.011	29,428,300
2026-05-22	6.140	6.190	6.110	6.140	6.011	38,507,743
2026-05-21	6.150	6.240	6.120	6.150	6.020	46,065,223
2026-05-20	6.110	6.200	6.100	6.140	6.011	32,048,100
2026-05-19	6.090	6.200	6.090	6.120	5.991	44,320,176
2026-05-18	6.250	6.280	6.060	6.090	5.962	57,903,289
2026-05-15	6.330	6.340	6.240	6.280	6.148	49,963,300
2026-05-14	6.380	6.390	6.310	6.330	6.197	47,133,903
2026-05-13	6.370	6.420	6.350	6.400	6.265	35,638,180
2026-05-12	6.320	6.410	6.300	6.380	6.246	48,518,926
2026-05-11	6.280	6.390	6.210	6.320	6.187	74,387,203
2026-05-08	6.320	6.350	6.230	6.280	6.148	38,927,951
2026-05-07	6.420	6.450	6.310	6.330	6.197	44,201,070
2026-05-06	6.420	6.460	6.310	6.420	6.285	67,264,175
2026-04-30	6.440	6.500	6.370	6.390	6.255	41,750,055
2026-04-29	6.390	6.500	6.370	6.460	6.324	60,875,505
2026-04-28	6.280	6.410	6.260	6.390	6.255	52,788,707
2026-04-27	6.300	6.400	6.260	6.280	6.148	56,023,149
2026-04-24	6.440	6.440	6.300	6.320	6.187	67,145,684
2026-04-23	6.320	6.440	6.310	6.400	6.265	113,635,115
2026-04-22	6.220	6.330	6.190	6.270	6.138	63,992,729
2026-04-21	6.180	6.300	6.160	6.220	6.089	60,248,357
2026-04-20	6.140	6.210	6.110	6.160	6.030	42,512,908

← NewerPage 2 of 21 · 1,212 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.