Qilu Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.680 | 5.680 | 5.570 | 5.570 | 5.342 | 79,362,426 |
| 2026-01-13 | 5.630 | 5.710 | 5.590 | 5.690 | 5.458 | 64,986,502 |
| 2026-01-12 | 5.620 | 5.630 | 5.590 | 5.630 | 5.400 | 37,384,400 |
| 2026-01-09 | 5.680 | 5.690 | 5.590 | 5.630 | 5.400 | 55,029,883 |
| 2026-01-08 | 5.720 | 5.750 | 5.670 | 5.680 | 5.448 | 32,610,325 |
| 2026-01-07 | 5.710 | 5.760 | 5.710 | 5.720 | 5.486 | 41,007,821 |
| 2026-01-06 | 5.710 | 5.740 | 5.670 | 5.710 | 5.477 | 46,827,576 |
| 2026-01-05 | 5.740 | 5.750 | 5.630 | 5.720 | 5.486 | 69,663,700 |
| 2025-12-31 | 5.630 | 5.760 | 5.610 | 5.740 | 5.506 | 84,815,244 |
| 2025-12-30 | 5.590 | 5.650 | 5.550 | 5.640 | 5.410 | 70,778,010 |
| 2025-12-29 | 5.600 | 5.630 | 5.560 | 5.600 | 5.371 | 57,881,803 |
| 2025-12-26 | 5.570 | 5.610 | 5.530 | 5.590 | 5.362 | 64,500,672 |
| 2025-12-25 | 5.570 | 5.620 | 5.560 | 5.570 | 5.342 | 45,022,961 |
| 2025-12-24 | 5.590 | 5.600 | 5.510 | 5.580 | 5.352 | 57,511,314 |
| 2025-12-23 | 5.630 | 5.660 | 5.580 | 5.600 | 5.371 | 47,647,564 |
| 2025-12-22 | 5.720 | 5.720 | 5.620 | 5.620 | 5.390 | 50,756,084 |
| 2025-12-19 | 5.720 | 5.750 | 5.670 | 5.730 | 5.496 | 37,357,800 |
| 2025-12-18 | 5.610 | 5.750 | 5.610 | 5.740 | 5.506 | 45,523,690 |
| 2025-12-17 | 5.620 | 5.640 | 5.560 | 5.610 | 5.381 | 47,623,438 |
| 2025-12-16 | 5.640 | 5.670 | 5.590 | 5.620 | 5.390 | 47,107,336 |
| 2025-12-15 | 5.640 | 5.690 | 5.620 | 5.640 | 5.410 | 49,918,799 |
| 2025-12-12 | 5.670 | 5.690 | 5.610 | 5.630 | 5.400 | 116,499,071 |
| 2025-12-11 | 5.700 | 5.720 | 5.620 | 5.670 | 5.438 | 66,668,015 |
| 2025-12-10 | 5.820 | 5.860 | 5.660 | 5.690 | 5.458 | 108,721,775 |
| 2025-12-09 | 5.840 | 5.880 | 5.820 | 5.820 | 5.582 | 45,904,305 |
| 2025-12-08 | 5.910 | 5.920 | 5.820 | 5.850 | 5.611 | 75,266,023 |
| 2025-12-05 | 6.040 | 6.070 | 5.880 | 5.900 | 5.659 | 86,117,321 |
| 2025-12-04 | 6.080 | 6.090 | 6.020 | 6.060 | 5.812 | 30,347,254 |
| 2025-12-03 | 6.100 | 6.170 | 6.070 | 6.080 | 5.832 | 50,035,300 |
| 2025-12-02 | 6.120 | 6.160 | 6.050 | 6.100 | 5.851 | 59,982,418 |
| 2025-12-01 | 5.960 | 6.170 | 5.940 | 6.120 | 5.870 | 126,236,529 |
| 2025-11-28 | 5.970 | 5.970 | 5.910 | 5.920 | 5.678 | 37,562,988 |
| 2025-11-27 | 5.950 | 6.000 | 5.910 | 5.970 | 5.726 | 40,160,885 |
| 2025-11-26 | 5.940 | 6.040 | 5.940 | 5.950 | 5.707 | 49,286,090 |
| 2025-11-25 | 5.970 | 5.970 | 5.910 | 5.940 | 5.697 | 50,514,812 |
| 2025-11-24 | 5.980 | 6.030 | 5.900 | 5.960 | 5.717 | 42,345,156 |
| 2025-11-21 | 6.080 | 6.110 | 5.940 | 5.960 | 5.717 | 62,300,600 |
| 2025-11-20 | 6.080 | 6.150 | 6.050 | 6.090 | 5.841 | 49,696,411 |
| 2025-11-19 | 6.030 | 6.110 | 6.010 | 6.080 | 5.832 | 35,999,921 |
| 2025-11-18 | 6.080 | 6.120 | 5.970 | 6.030 | 5.784 | 60,976,800 |
| 2025-11-17 | 6.200 | 6.200 | 6.050 | 6.090 | 5.841 | 57,462,700 |
| 2025-11-14 | 6.240 | 6.320 | 6.180 | 6.200 | 5.947 | 36,639,750 |
| 2025-11-13 | 6.240 | 6.280 | 6.150 | 6.240 | 5.985 | 54,008,364 |
| 2025-11-12 | 6.250 | 6.290 | 6.220 | 6.250 | 5.995 | 39,257,212 |
| 2025-11-11 | 6.200 | 6.260 | 6.150 | 6.250 | 5.995 | 50,760,758 |
| 2025-11-10 | 6.060 | 6.230 | 6.060 | 6.200 | 5.947 | 72,717,646 |
| 2025-11-07 | 6.160 | 6.240 | 6.070 | 6.080 | 5.832 | 64,813,201 |
| 2025-11-06 | 6.120 | 6.200 | 6.080 | 6.170 | 5.918 | 67,169,097 |
| 2025-11-05 | 6.150 | 6.180 | 6.090 | 6.120 | 5.870 | 48,568,392 |
| 2025-11-04 | 6.100 | 6.210 | 6.070 | 6.150 | 5.899 | 60,821,076 |
| 2025-11-03 | 6.030 | 6.150 | 6.020 | 6.090 | 5.841 | 68,164,800 |
| 2025-10-31 | 5.980 | 6.100 | 5.960 | 6.050 | 5.803 | 123,491,279 |
| 2025-10-30 | 5.890 | 5.970 | 5.860 | 5.880 | 5.640 | 57,240,200 |
| 2025-10-29 | 6.040 | 6.050 | 5.890 | 5.900 | 5.659 | 85,156,899 |
| 2025-10-28 | 6.080 | 6.130 | 6.030 | 6.060 | 5.812 | 47,505,178 |
| 2025-10-27 | 6.080 | 6.120 | 6.020 | 6.060 | 5.812 | 45,407,400 |
| 2025-10-24 | 6.160 | 6.160 | 6.070 | 6.090 | 5.841 | 44,892,500 |
| 2025-10-23 | 6.210 | 6.260 | 6.110 | 6.160 | 5.908 | 73,028,363 |
| 2025-10-22 | 6.210 | 6.270 | 6.170 | 6.210 | 5.956 | 39,675,150 |
| 2025-10-21 | 6.180 | 6.250 | 6.140 | 6.230 | 5.975 | 64,636,265 |
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.