Qilu Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 6.150 | 6.220 | 6.040 | 6.170 | 5.918 | 63,706,539 |
| 2025-10-17 | 6.110 | 6.220 | 6.090 | 6.180 | 5.928 | 72,396,040 |
| 2025-10-16 | 6.030 | 6.120 | 6.010 | 6.120 | 5.870 | 56,155,119 |
| 2025-10-15 | 6.100 | 6.120 | 6.010 | 6.030 | 5.784 | 68,474,865 |
| 2025-10-14 | 6.030 | 6.140 | 5.960 | 6.090 | 5.841 | 93,458,669 |
| 2025-10-13 | 5.850 | 6.100 | 5.810 | 6.040 | 5.793 | 117,569,007 |
| 2025-10-10 | 5.720 | 5.950 | 5.710 | 5.890 | 5.649 | 95,089,714 |
| 2025-10-09 | 5.710 | 5.750 | 5.650 | 5.720 | 5.486 | 54,778,884 |
| 2025-09-30 | 5.800 | 5.810 | 5.700 | 5.740 | 5.506 | 70,008,110 |
| 2025-09-29 | 5.850 | 5.860 | 5.750 | 5.800 | 5.563 | 67,860,572 |
| 2025-09-26 | 5.800 | 5.880 | 5.700 | 5.860 | 5.621 | 63,008,324 |
| 2025-09-25 | 5.840 | 5.860 | 5.750 | 5.810 | 5.573 | 68,730,405 |
| 2025-09-24 | 5.810 | 5.900 | 5.740 | 5.870 | 5.630 | 106,655,815 |
| 2025-09-23 | 5.620 | 5.850 | 5.560 | 5.770 | 5.534 | 170,904,556 |
| 2025-09-22 | 5.660 | 5.740 | 5.620 | 5.640 | 5.410 | 77,619,826 |
| 2025-09-19 | 5.510 | 5.680 | 5.480 | 5.670 | 5.438 | 100,088,751 |
| 2025-09-18 | 5.560 | 5.650 | 5.500 | 5.510 | 5.285 | 92,563,667 |
| 2025-09-17 | 5.580 | 5.630 | 5.540 | 5.570 | 5.342 | 72,601,066 |
| 2025-09-16 | 5.600 | 5.630 | 5.520 | 5.600 | 5.371 | 79,081,700 |
| 2025-09-15 | 5.650 | 5.670 | 5.560 | 5.580 | 5.352 | 71,614,457 |
| 2025-09-12 | 5.790 | 5.810 | 5.650 | 5.660 | 5.429 | 77,337,200 |
| 2025-09-11 | 5.760 | 5.820 | 5.740 | 5.800 | 5.563 | 73,610,892 |
| 2025-09-10 | 5.730 | 5.810 | 5.690 | 5.780 | 5.544 | 79,801,680 |
| 2025-09-09 | 5.610 | 5.760 | 5.590 | 5.760 | 5.525 | 90,252,294 |
| 2025-09-08 | 5.610 | 5.670 | 5.600 | 5.610 | 5.381 | 60,110,518 |
| 2025-09-05 | 5.670 | 5.680 | 5.560 | 5.610 | 5.381 | 61,158,299 |
| 2025-09-04 | 5.680 | 5.700 | 5.560 | 5.670 | 5.438 | 69,468,874 |
| 2025-09-03 | 5.740 | 5.780 | 5.670 | 5.690 | 5.458 | 75,227,409 |
| 2025-09-02 | 5.540 | 5.760 | 5.530 | 5.750 | 5.515 | 162,746,982 |
| 2025-09-01 | 5.580 | 5.620 | 5.520 | 5.540 | 5.314 | 84,690,386 |
| 2025-08-29 | 5.660 | 5.700 | 5.560 | 5.570 | 5.342 | 120,071,700 |
| 2025-08-28 | 5.620 | 5.670 | 5.580 | 5.640 | 5.410 | 80,023,462 |
| 2025-08-27 | 5.710 | 5.720 | 5.620 | 5.630 | 5.400 | 78,849,178 |
| 2025-08-26 | 5.790 | 5.800 | 5.710 | 5.710 | 5.477 | 84,192,572 |
| 2025-08-25 | 5.760 | 5.820 | 5.740 | 5.790 | 5.553 | 98,056,127 |
| 2025-08-22 | 5.870 | 5.870 | 5.730 | 5.750 | 5.515 | 107,719,392 |
| 2025-08-21 | 5.850 | 5.900 | 5.820 | 5.870 | 5.630 | 79,217,034 |
| 2025-08-20 | 5.820 | 5.880 | 5.800 | 5.860 | 5.621 | 72,469,706 |
| 2025-08-19 | 5.860 | 5.870 | 5.810 | 5.820 | 5.582 | 80,449,943 |
| 2025-08-18 | 5.860 | 5.880 | 5.810 | 5.860 | 5.621 | 78,064,616 |
| 2025-08-15 | 6.010 | 6.020 | 5.820 | 5.890 | 5.649 | 140,939,319 |
| 2025-08-14 | 6.090 | 6.120 | 6.010 | 6.030 | 5.784 | 70,671,521 |
| 2025-08-13 | 6.100 | 6.210 | 6.080 | 6.090 | 5.841 | 105,524,139 |
| 2025-08-12 | 6.120 | 6.160 | 6.090 | 6.110 | 5.860 | 44,631,898 |
| 2025-08-11 | 6.130 | 6.200 | 6.090 | 6.110 | 5.860 | 65,111,136 |
| 2025-08-08 | 6.210 | 6.240 | 6.090 | 6.110 | 5.860 | 76,136,826 |
| 2025-08-07 | 6.230 | 6.260 | 6.180 | 6.190 | 5.937 | 55,571,993 |
| 2025-08-06 | 6.250 | 6.300 | 6.170 | 6.240 | 5.985 | 66,491,335 |
| 2025-08-05 | 6.100 | 6.260 | 6.070 | 6.260 | 6.004 | 88,290,971 |
| 2025-08-04 | 6.020 | 6.170 | 6.010 | 6.080 | 5.832 | 92,296,729 |
| 2025-08-01 | 6.050 | 6.110 | 5.950 | 6.030 | 5.784 | 75,220,009 |
| 2025-07-31 | 6.180 | 6.190 | 6.000 | 6.030 | 5.784 | 90,824,200 |
| 2025-07-30 | 6.220 | 6.260 | 6.170 | 6.180 | 5.928 | 65,931,925 |
| 2025-07-29 | 6.330 | 6.380 | 6.200 | 6.210 | 5.956 | 83,511,376 |
| 2025-07-28 | 6.340 | 6.530 | 6.280 | 6.300 | 6.043 | 159,174,869 |
| 2025-07-25 | 6.150 | 6.250 | 6.140 | 6.180 | 5.928 | 57,916,424 |
| 2025-07-24 | 6.320 | 6.330 | 6.140 | 6.160 | 5.908 | 100,711,950 |
| 2025-07-23 | 6.200 | 6.430 | 6.190 | 6.320 | 6.062 | 135,747,333 |
| 2025-07-22 | 6.160 | 6.250 | 6.090 | 6.220 | 5.966 | 84,910,275 |
| 2025-07-21 | 6.240 | 6.270 | 6.120 | 6.180 | 5.928 | 97,241,900 |
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.