Qilu Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 5.450 | 5.740 | 5.350 | 5.530 | 4.452 | 43,890,079 |
| 2022-01-26 | 5.550 | 5.580 | 5.390 | 5.480 | 4.412 | 32,837,591 |
| 2022-01-25 | 5.780 | 5.800 | 5.520 | 5.530 | 4.452 | 42,513,731 |
| 2022-01-24 | 5.860 | 5.920 | 5.760 | 5.800 | 4.670 | 43,866,118 |
| 2022-01-21 | 5.900 | 5.990 | 5.800 | 5.900 | 4.750 | 95,414,744 |
| 2022-01-20 | 5.710 | 6.290 | 5.670 | 6.090 | 4.903 | 135,975,049 |
| 2022-01-19 | 5.640 | 5.770 | 5.620 | 5.720 | 4.605 | 26,187,450 |
| 2022-01-18 | 5.610 | 5.660 | 5.590 | 5.650 | 4.549 | 17,394,945 |
| 2022-01-17 | 5.590 | 5.630 | 5.580 | 5.600 | 4.509 | 11,647,095 |
| 2022-01-14 | 5.730 | 5.750 | 5.600 | 5.600 | 4.509 | 24,429,573 |
| 2022-01-13 | 5.700 | 5.880 | 5.670 | 5.750 | 4.630 | 36,821,738 |
| 2022-01-12 | 5.760 | 5.770 | 5.660 | 5.690 | 4.581 | 16,104,419 |
| 2022-01-11 | 5.700 | 5.800 | 5.680 | 5.720 | 4.605 | 21,837,306 |
| 2022-01-10 | 5.730 | 5.790 | 5.670 | 5.730 | 4.613 | 20,664,000 |
| 2022-01-07 | 5.640 | 5.760 | 5.610 | 5.700 | 4.589 | 29,997,541 |
| 2022-01-06 | 5.650 | 5.690 | 5.630 | 5.640 | 4.541 | 13,849,901 |
| 2022-01-05 | 5.640 | 5.710 | 5.620 | 5.660 | 4.557 | 23,211,477 |
| 2022-01-04 | 5.580 | 5.640 | 5.560 | 5.630 | 4.533 | 13,007,614 |
| 2021-12-31 | 5.570 | 5.600 | 5.570 | 5.580 | 4.493 | 8,330,178 |
| 2021-12-30 | 5.570 | 5.630 | 5.560 | 5.580 | 4.493 | 8,613,890 |
| 2021-12-29 | 5.600 | 5.620 | 5.570 | 5.570 | 4.485 | 7,873,215 |
| 2021-12-28 | 5.580 | 5.620 | 5.580 | 5.620 | 4.525 | 9,161,766 |
| 2021-12-27 | 5.600 | 5.610 | 5.560 | 5.590 | 4.501 | 9,172,856 |
| 2021-12-24 | 5.630 | 5.640 | 5.580 | 5.600 | 4.509 | 12,355,895 |
| 2021-12-23 | 5.660 | 5.710 | 5.620 | 5.630 | 4.533 | 12,776,737 |
| 2021-12-22 | 5.730 | 5.760 | 5.660 | 5.680 | 4.573 | 19,004,367 |
| 2021-12-21 | 5.560 | 5.790 | 5.550 | 5.730 | 4.613 | 31,147,802 |
| 2021-12-20 | 5.570 | 5.610 | 5.550 | 5.560 | 4.477 | 13,559,900 |
| 2021-12-17 | 5.630 | 5.670 | 5.600 | 5.630 | 4.533 | 14,074,870 |
| 2021-12-16 | 5.620 | 5.650 | 5.590 | 5.630 | 4.533 | 11,676,626 |
| 2021-12-15 | 5.610 | 5.660 | 5.600 | 5.620 | 4.525 | 14,367,857 |
| 2021-12-14 | 5.650 | 5.670 | 5.600 | 5.610 | 4.517 | 17,410,539 |
| 2021-12-13 | 5.700 | 5.790 | 5.650 | 5.680 | 4.573 | 23,798,470 |
| 2021-12-10 | 5.710 | 5.780 | 5.680 | 5.700 | 4.589 | 37,910,807 |
| 2021-12-09 | 5.620 | 5.900 | 5.600 | 5.800 | 4.670 | 57,597,428 |
| 2021-12-08 | 5.620 | 5.640 | 5.570 | 5.640 | 4.541 | 17,086,531 |
| 2021-12-07 | 5.710 | 5.750 | 5.570 | 5.620 | 4.525 | 29,279,062 |
| 2021-12-06 | 5.650 | 5.850 | 5.590 | 5.660 | 4.557 | 48,401,392 |
| 2021-12-03 | 5.580 | 5.600 | 5.510 | 5.580 | 4.493 | 12,908,119 |
| 2021-12-02 | 5.580 | 5.610 | 5.530 | 5.570 | 4.485 | 13,347,100 |
| 2021-12-01 | 5.470 | 5.560 | 5.450 | 5.560 | 4.477 | 13,939,100 |
| 2021-11-30 | 5.490 | 5.510 | 5.450 | 5.490 | 4.420 | 7,928,174 |
| 2021-11-29 | 5.440 | 5.530 | 5.440 | 5.460 | 4.396 | 11,497,177 |
| 2021-11-26 | 5.540 | 5.560 | 5.490 | 5.510 | 4.436 | 9,721,134 |
| 2021-11-25 | 5.550 | 5.570 | 5.510 | 5.530 | 4.452 | 12,255,247 |
| 2021-11-24 | 5.490 | 5.670 | 5.460 | 5.570 | 4.485 | 22,626,695 |
| 2021-11-23 | 5.420 | 5.490 | 5.420 | 5.490 | 4.420 | 12,528,231 |
| 2021-11-22 | 5.440 | 5.460 | 5.410 | 5.430 | 4.372 | 9,206,500 |
| 2021-11-19 | 5.390 | 5.470 | 5.380 | 5.460 | 4.396 | 11,897,795 |
| 2021-11-18 | 5.400 | 5.420 | 5.390 | 5.390 | 4.340 | 7,763,257 |
| 2021-11-17 | 5.410 | 5.440 | 5.390 | 5.410 | 4.356 | 7,373,497 |
| 2021-11-16 | 5.480 | 5.500 | 5.420 | 5.420 | 4.364 | 8,273,900 |
| 2021-11-15 | 5.470 | 5.490 | 5.430 | 5.480 | 4.412 | 9,396,072 |
| 2021-11-12 | 5.490 | 5.500 | 5.430 | 5.470 | 4.404 | 9,502,023 |
| 2021-11-11 | 5.430 | 5.530 | 5.420 | 5.500 | 4.428 | 13,685,654 |
| 2021-11-10 | 5.420 | 5.520 | 5.380 | 5.460 | 4.396 | 11,533,342 |
| 2021-11-09 | 5.410 | 5.430 | 5.390 | 5.430 | 4.372 | 7,282,204 |
| 2021-11-08 | 5.370 | 5.430 | 5.340 | 5.420 | 4.364 | 8,917,456 |
| 2021-11-05 | 5.400 | 5.420 | 5.360 | 5.370 | 4.324 | 8,076,856 |
| 2021-11-04 | 5.380 | 5.410 | 5.360 | 5.400 | 4.348 | 7,634,834 |
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.