Qilu Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6.160 | 6.230 | 6.010 | 6.080 | 5.710 | 37,849,070 |
| 2025-04-18 | 6.150 | 6.260 | 6.150 | 6.180 | 5.803 | 17,538,532 |
| 2025-04-17 | 6.160 | 6.210 | 6.100 | 6.180 | 5.803 | 21,519,062 |
| 2025-04-16 | 6.110 | 6.190 | 6.080 | 6.170 | 5.794 | 20,714,707 |
| 2025-04-15 | 6.040 | 6.150 | 6.040 | 6.100 | 5.728 | 26,550,486 |
| 2025-04-14 | 6.000 | 6.060 | 5.950 | 6.040 | 5.672 | 23,716,988 |
| 2025-04-11 | 6.020 | 6.040 | 5.900 | 6.000 | 5.634 | 23,090,089 |
| 2025-04-10 | 5.910 | 6.070 | 5.870 | 6.020 | 5.653 | 32,272,976 |
| 2025-04-09 | 5.840 | 5.950 | 5.740 | 5.910 | 5.550 | 56,553,506 |
| 2025-04-08 | 5.820 | 5.980 | 5.780 | 5.900 | 5.541 | 48,685,219 |
| 2025-04-07 | 6.040 | 6.050 | 5.620 | 5.820 | 5.465 | 60,069,601 |
| 2025-04-03 | 6.160 | 6.210 | 6.100 | 6.190 | 5.813 | 22,978,954 |
| 2025-04-02 | 6.050 | 6.210 | 6.030 | 6.180 | 5.803 | 39,621,019 |
| 2025-04-01 | 6.070 | 6.120 | 5.980 | 6.050 | 5.681 | 26,354,273 |
| 2025-03-31 | 6.050 | 6.130 | 5.990 | 6.060 | 5.691 | 29,105,160 |
| 2025-03-28 | 5.990 | 6.090 | 5.990 | 6.030 | 5.663 | 36,121,360 |
| 2025-03-27 | 5.980 | 6.020 | 5.950 | 5.970 | 5.606 | 22,049,300 |
| 2025-03-26 | 6.100 | 6.100 | 5.980 | 6.010 | 5.644 | 27,248,763 |
| 2025-03-25 | 6.080 | 6.130 | 6.060 | 6.110 | 5.738 | 28,284,794 |
| 2025-03-24 | 5.960 | 6.080 | 5.960 | 6.070 | 5.700 | 30,949,633 |
| 2025-03-21 | 6.040 | 6.060 | 5.950 | 5.960 | 5.597 | 27,817,682 |
| 2025-03-20 | 6.020 | 6.080 | 6.000 | 6.050 | 5.681 | 28,286,648 |
| 2025-03-19 | 5.990 | 6.050 | 5.900 | 6.040 | 5.672 | 41,041,517 |
| 2025-03-18 | 6.030 | 6.050 | 5.980 | 5.990 | 5.625 | 26,283,880 |
| 2025-03-17 | 6.030 | 6.060 | 5.960 | 6.030 | 5.663 | 35,976,801 |
| 2025-03-14 | 6.030 | 6.090 | 5.980 | 6.040 | 5.672 | 58,400,506 |
| 2025-03-13 | 6.280 | 6.290 | 5.990 | 6.070 | 5.700 | 67,593,804 |
| 2025-03-12 | 6.350 | 6.420 | 6.250 | 6.260 | 5.879 | 31,144,540 |
| 2025-03-11 | 6.160 | 6.400 | 6.160 | 6.380 | 5.991 | 34,102,873 |
| 2025-03-10 | 6.250 | 6.310 | 6.170 | 6.210 | 5.832 | 26,612,600 |
| 2025-03-07 | 6.270 | 6.420 | 6.240 | 6.300 | 5.916 | 38,362,741 |
| 2025-03-06 | 6.180 | 6.280 | 6.140 | 6.240 | 5.860 | 33,117,755 |
| 2025-03-05 | 6.080 | 6.210 | 6.060 | 6.210 | 5.832 | 29,070,447 |
| 2025-03-04 | 6.000 | 6.100 | 5.970 | 6.070 | 5.700 | 28,866,100 |
| 2025-03-03 | 6.020 | 6.060 | 5.920 | 5.990 | 5.625 | 38,482,865 |
| 2025-02-28 | 6.070 | 6.120 | 5.990 | 6.020 | 5.653 | 28,929,470 |
| 2025-02-27 | 6.000 | 6.110 | 5.990 | 6.090 | 5.719 | 31,561,318 |
| 2025-02-26 | 5.850 | 6.060 | 5.850 | 5.990 | 5.625 | 34,567,379 |
| 2025-02-25 | 5.870 | 5.980 | 5.840 | 5.890 | 5.531 | 25,668,615 |
| 2025-02-24 | 5.830 | 5.960 | 5.800 | 5.880 | 5.522 | 36,716,300 |
| 2025-02-21 | 5.930 | 5.960 | 5.820 | 5.860 | 5.503 | 40,706,681 |
| 2025-02-20 | 5.920 | 6.020 | 5.890 | 5.930 | 5.569 | 32,794,241 |
| 2025-02-19 | 5.970 | 6.010 | 5.880 | 5.940 | 5.578 | 31,121,891 |
| 2025-02-18 | 5.770 | 6.110 | 5.760 | 5.980 | 5.616 | 63,832,170 |
| 2025-02-17 | 5.760 | 5.820 | 5.700 | 5.790 | 5.437 | 27,596,636 |
| 2025-02-14 | 5.770 | 5.830 | 5.710 | 5.810 | 5.456 | 23,275,908 |
| 2025-02-13 | 5.810 | 5.830 | 5.760 | 5.770 | 5.418 | 23,707,416 |
| 2025-02-12 | 5.800 | 5.880 | 5.720 | 5.820 | 5.465 | 24,506,900 |
| 2025-02-11 | 5.710 | 5.920 | 5.690 | 5.820 | 5.465 | 52,027,537 |
| 2025-02-10 | 5.860 | 5.900 | 5.700 | 5.730 | 5.381 | 45,891,257 |
| 2025-02-07 | 5.810 | 5.880 | 5.730 | 5.880 | 5.522 | 40,519,311 |
| 2025-02-06 | 5.680 | 5.840 | 5.680 | 5.820 | 5.465 | 46,872,040 |
| 2025-02-05 | 5.780 | 5.820 | 5.610 | 5.630 | 5.287 | 32,907,989 |
| 2025-01-27 | 5.550 | 5.850 | 5.540 | 5.780 | 5.428 | 58,588,678 |
| 2025-01-24 | 5.400 | 5.540 | 5.370 | 5.510 | 5.174 | 26,761,589 |
| 2025-01-23 | 5.360 | 5.530 | 5.330 | 5.450 | 5.118 | 32,841,364 |
| 2025-01-22 | 5.590 | 5.600 | 5.390 | 5.420 | 4.971 | 28,936,234 |
| 2025-01-21 | 5.610 | 5.640 | 5.560 | 5.580 | 5.117 | 16,044,203 |
| 2025-01-20 | 5.610 | 5.690 | 5.550 | 5.600 | 5.136 | 24,086,053 |
| 2025-01-17 | 5.630 | 5.730 | 5.580 | 5.600 | 5.136 | 33,150,028 |
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.