Qilu Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 6.130 | 6.190 | 6.110 | 6.140 | 6.011 | 36,500,279 |
| 2026-04-16 | 6.060 | 6.180 | 6.050 | 6.130 | 6.001 | 64,227,933 |
| 2026-04-15 | 5.970 | 6.080 | 5.940 | 6.060 | 5.932 | 60,888,365 |
| 2026-04-14 | 5.850 | 6.010 | 5.840 | 5.980 | 5.854 | 70,859,400 |
| 2026-04-13 | 5.820 | 5.870 | 5.780 | 5.850 | 5.727 | 44,283,455 |
| 2026-04-10 | 5.840 | 5.860 | 5.790 | 5.800 | 5.678 | 39,909,700 |
| 2026-04-09 | 5.850 | 5.920 | 5.790 | 5.820 | 5.697 | 55,073,158 |
| 2026-04-08 | 5.810 | 5.880 | 5.790 | 5.880 | 5.756 | 65,835,870 |
| 2026-04-07 | 5.770 | 5.850 | 5.740 | 5.810 | 5.688 | 55,892,308 |
| 2026-04-03 | 5.830 | 5.840 | 5.740 | 5.760 | 5.639 | 38,954,090 |
| 2026-04-02 | 5.800 | 5.850 | 5.780 | 5.830 | 5.707 | 41,055,493 |
| 2026-04-01 | 5.780 | 5.880 | 5.760 | 5.800 | 5.678 | 57,428,170 |
| 2026-03-31 | 5.730 | 5.830 | 5.720 | 5.760 | 5.639 | 52,880,497 |
| 2026-03-30 | 5.710 | 5.750 | 5.690 | 5.720 | 5.599 | 47,544,000 |
| 2026-03-27 | 5.790 | 5.850 | 5.720 | 5.730 | 5.609 | 55,756,400 |
| 2026-03-26 | 5.760 | 5.840 | 5.740 | 5.810 | 5.688 | 64,584,535 |
| 2026-03-25 | 5.650 | 5.790 | 5.610 | 5.760 | 5.639 | 62,783,796 |
| 2026-03-24 | 5.540 | 5.660 | 5.530 | 5.660 | 5.541 | 62,634,680 |
| 2026-03-23 | 5.720 | 5.730 | 5.470 | 5.500 | 5.384 | 78,913,414 |
| 2026-03-20 | 5.780 | 5.830 | 5.740 | 5.750 | 5.629 | 45,078,029 |
| 2026-03-19 | 5.750 | 5.860 | 5.750 | 5.790 | 5.668 | 71,309,333 |
| 2026-03-18 | 5.790 | 5.800 | 5.730 | 5.770 | 5.648 | 50,279,600 |
| 2026-03-17 | 5.820 | 5.910 | 5.790 | 5.790 | 5.668 | 57,129,100 |
| 2026-03-16 | 5.800 | 5.890 | 5.750 | 5.830 | 5.707 | 61,721,253 |
| 2026-03-13 | 5.790 | 5.830 | 5.740 | 5.790 | 5.668 | 51,689,302 |
| 2026-03-12 | 5.700 | 5.810 | 5.690 | 5.790 | 5.668 | 57,598,160 |
| 2026-03-11 | 5.640 | 5.720 | 5.610 | 5.700 | 5.580 | 61,224,678 |
| 2026-03-10 | 5.640 | 5.660 | 5.590 | 5.640 | 5.521 | 49,558,317 |
| 2026-03-09 | 5.650 | 5.680 | 5.600 | 5.630 | 5.511 | 65,148,597 |
| 2026-03-06 | 5.630 | 5.690 | 5.600 | 5.680 | 5.560 | 42,037,972 |
| 2026-03-05 | 5.620 | 5.670 | 5.600 | 5.630 | 5.511 | 47,555,029 |
| 2026-03-04 | 5.670 | 5.690 | 5.600 | 5.600 | 5.482 | 57,767,500 |
| 2026-03-03 | 5.750 | 5.790 | 5.670 | 5.710 | 5.590 | 76,519,835 |
| 2026-03-02 | 5.690 | 5.790 | 5.660 | 5.750 | 5.629 | 50,740,630 |
| 2026-02-27 | 5.690 | 5.770 | 5.680 | 5.700 | 5.580 | 32,897,377 |
| 2026-02-26 | 5.710 | 5.750 | 5.650 | 5.690 | 5.570 | 37,394,700 |
| 2026-02-25 | 5.770 | 5.800 | 5.680 | 5.720 | 5.599 | 43,763,635 |
| 2026-02-24 | 5.790 | 5.840 | 5.750 | 5.760 | 5.639 | 35,871,006 |
| 2026-02-13 | 5.850 | 5.890 | 5.770 | 5.800 | 5.678 | 34,612,560 |
| 2026-02-12 | 5.920 | 5.930 | 5.820 | 5.850 | 5.727 | 48,471,130 |
| 2026-02-11 | 5.880 | 5.970 | 5.860 | 5.950 | 5.825 | 47,602,300 |
| 2026-02-10 | 6.000 | 6.050 | 5.980 | 5.990 | 5.745 | 44,875,101 |
| 2026-02-09 | 5.890 | 6.030 | 5.860 | 6.000 | 5.755 | 80,937,842 |
| 2026-02-06 | 5.900 | 5.960 | 5.840 | 5.890 | 5.649 | 92,351,853 |
| 2026-02-05 | 5.930 | 5.980 | 5.870 | 5.920 | 5.678 | 141,618,842 |
| 2026-02-04 | 5.650 | 5.770 | 5.640 | 5.760 | 5.525 | 55,164,421 |
| 2026-02-03 | 5.730 | 5.740 | 5.610 | 5.640 | 5.410 | 74,374,788 |
| 2026-02-02 | 5.810 | 5.870 | 5.710 | 5.730 | 5.496 | 71,563,706 |
| 2026-01-30 | 5.830 | 5.880 | 5.780 | 5.820 | 5.582 | 77,671,490 |
| 2026-01-29 | 5.650 | 5.870 | 5.640 | 5.790 | 5.553 | 110,899,239 |
| 2026-01-28 | 5.570 | 5.660 | 5.530 | 5.620 | 5.390 | 50,241,201 |
| 2026-01-27 | 5.560 | 5.630 | 5.530 | 5.590 | 5.362 | 64,924,596 |
| 2026-01-26 | 5.540 | 5.590 | 5.500 | 5.560 | 5.333 | 56,986,079 |
| 2026-01-23 | 5.560 | 5.590 | 5.510 | 5.540 | 5.314 | 35,906,500 |
| 2026-01-22 | 5.480 | 5.580 | 5.450 | 5.560 | 5.333 | 55,073,240 |
| 2026-01-21 | 5.480 | 5.510 | 5.430 | 5.470 | 5.247 | 46,320,632 |
| 2026-01-20 | 5.370 | 5.500 | 5.360 | 5.480 | 5.256 | 65,516,822 |
| 2026-01-19 | 5.370 | 5.410 | 5.300 | 5.370 | 5.151 | 59,751,220 |
| 2026-01-16 | 5.500 | 5.520 | 5.360 | 5.400 | 5.179 | 70,257,060 |
| 2026-01-15 | 5.570 | 5.580 | 5.480 | 5.500 | 5.275 | 49,750,754 |
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.