Qilu Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	6.080	6.290	6.040	6.270	6.014	183,057,883
2025-07-17	6.100	6.160	6.030	6.060	5.812	85,622,310
2025-07-16	6.240	6.240	6.030	6.090	5.841	120,477,200
2025-07-15	6.430	6.480	6.220	6.230	5.975	130,545,534
2025-07-14	6.360	6.490	6.360	6.440	6.177	110,203,577
2025-07-11	6.490	6.710	6.400	6.420	6.158	162,220,480
2025-07-10	6.440	6.560	6.430	6.480	6.215	125,725,329
2025-07-09	6.460	6.520	6.380	6.440	6.177	86,122,421
2025-07-08	6.360	6.470	6.340	6.450	6.187	164,265,300
2025-07-07	6.500	6.520	6.250	6.370	6.110	171,545,528
2025-07-04	6.450	6.560	6.450	6.520	6.254	110,341,896
2025-07-03	6.470	6.500	6.420	6.470	6.206	41,880,304
2025-07-02	6.490	6.550	6.450	6.470	6.206	73,497,137
2025-07-01	6.330	6.520	6.320	6.500	6.234	96,147,965
2025-06-30	6.410	6.410	6.280	6.320	6.062	84,334,576
2025-06-27	6.590	6.670	6.400	6.440	6.177	138,483,200
2025-06-26	6.620	6.640	6.520	6.640	6.369	99,743,217
2025-06-25	6.640	6.680	6.520	6.620	6.350	78,198,028
2025-06-24	6.560	6.760	6.540	6.660	6.388	95,504,336
2025-06-23	6.550	6.610	6.450	6.580	6.311	86,135,380
2025-06-20	6.510	6.640	6.480	6.580	6.311	51,970,265
2025-06-19	6.560	6.600	6.480	6.510	6.244	30,637,179
2025-06-18	6.510	6.570	6.490	6.560	6.292	31,273,230
2025-06-17	6.510	6.560	6.470	6.510	6.244	23,406,470
2025-06-16	6.500	6.530	6.450	6.520	6.254	29,473,860
2025-06-13	6.560	6.590	6.480	6.500	6.234	31,995,036
2025-06-12	6.530	6.590	6.500	6.560	6.292	31,105,281
2025-06-11	6.660	6.670	6.600	6.640	6.235	23,769,392
2025-06-10	6.640	6.740	6.630	6.660	6.254	34,471,211
2025-06-09	6.660	6.680	6.560	6.640	6.235	27,084,611
2025-06-06	6.660	6.710	6.620	6.650	6.245	20,549,316
2025-06-05	6.750	6.800	6.630	6.640	6.235	23,414,296
2025-06-04	6.710	6.750	6.660	6.750	6.339	23,796,491
2025-06-03	6.640	6.780	6.610	6.700	6.292	34,707,723
2025-05-30	6.550	6.650	6.550	6.640	6.235	29,642,309
2025-05-29	6.560	6.620	6.500	6.570	6.170	24,912,971
2025-05-28	6.560	6.630	6.500	6.560	6.160	24,990,572
2025-05-27	6.450	6.590	6.450	6.580	6.179	38,893,719
2025-05-26	6.530	6.570	6.410	6.440	6.048	32,749,616
2025-05-23	6.660	6.660	6.540	6.550	6.151	33,952,136
2025-05-22	6.620	6.670	6.580	6.660	6.254	27,313,804
2025-05-21	6.480	6.630	6.480	6.620	6.217	33,420,159
2025-05-20	6.500	6.610	6.460	6.470	6.076	25,112,283
2025-05-19	6.540	6.570	6.480	6.500	6.104	21,321,170
2025-05-16	6.550	6.580	6.460	6.540	6.142	20,125,536
2025-05-15	6.570	6.670	6.550	6.560	6.160	29,199,895
2025-05-14	6.520	6.680	6.490	6.610	6.207	37,539,407
2025-05-13	6.460	6.550	6.400	6.530	6.132	30,235,676
2025-05-12	6.400	6.510	6.380	6.470	6.076	31,533,504
2025-05-09	6.320	6.430	6.310	6.420	6.029	28,072,783
2025-05-08	6.180	6.340	6.160	6.320	5.935	35,061,740
2025-05-07	6.170	6.230	6.160	6.190	5.813	28,975,911
2025-05-06	6.160	6.170	6.070	6.140	5.766	32,666,922
2025-04-30	6.280	6.300	6.100	6.120	5.747	39,881,476
2025-04-29	6.360	6.460	6.280	6.310	5.926	28,745,512
2025-04-28	6.390	6.440	6.300	6.350	5.963	47,554,585
2025-04-25	6.280	6.350	6.230	6.300	5.916	28,388,457
2025-04-24	6.100	6.330	6.100	6.290	5.907	46,156,068
2025-04-23	6.160	6.220	6.100	6.100	5.728	23,383,146
2025-04-22	6.080	6.240	6.070	6.160	5.785	42,139,070

← NewerPage 6 of 21 · 1,214 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.