Qilu Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 5.480 | 5.640 | 5.440 | 5.640 | 5.172 | 43,145,543 |
| 2025-01-15 | 5.390 | 5.520 | 5.370 | 5.430 | 4.980 | 27,341,133 |
| 2025-01-14 | 5.320 | 5.410 | 5.290 | 5.380 | 4.934 | 23,705,718 |
| 2025-01-13 | 5.310 | 5.340 | 5.180 | 5.330 | 4.888 | 30,301,095 |
| 2025-01-10 | 5.410 | 5.440 | 5.280 | 5.340 | 4.897 | 21,598,406 |
| 2025-01-09 | 5.490 | 5.490 | 5.390 | 5.410 | 4.961 | 22,443,386 |
| 2025-01-08 | 5.420 | 5.510 | 5.390 | 5.490 | 5.035 | 28,413,159 |
| 2025-01-07 | 5.440 | 5.480 | 5.360 | 5.410 | 4.961 | 23,701,223 |
| 2025-01-06 | 5.390 | 5.470 | 5.350 | 5.450 | 4.998 | 34,858,970 |
| 2025-01-03 | 5.490 | 5.540 | 5.390 | 5.400 | 4.952 | 22,865,989 |
| 2025-01-02 | 5.620 | 5.660 | 5.420 | 5.480 | 5.026 | 28,053,926 |
| 2024-12-31 | 5.650 | 5.700 | 5.590 | 5.590 | 5.126 | 34,779,734 |
| 2024-12-30 | 5.530 | 5.660 | 5.530 | 5.650 | 5.181 | 36,039,842 |
| 2024-12-27 | 5.560 | 5.600 | 5.400 | 5.560 | 5.099 | 35,474,682 |
| 2024-12-26 | 5.570 | 5.590 | 5.480 | 5.550 | 5.090 | 30,406,033 |
| 2024-12-25 | 5.410 | 5.590 | 5.370 | 5.570 | 5.108 | 37,040,724 |
| 2024-12-24 | 5.370 | 5.450 | 5.350 | 5.410 | 4.961 | 28,674,631 |
| 2024-12-23 | 5.280 | 5.430 | 5.270 | 5.370 | 4.925 | 37,402,884 |
| 2024-12-20 | 5.290 | 5.360 | 5.250 | 5.270 | 4.833 | 23,626,061 |
| 2024-12-19 | 5.290 | 5.350 | 5.220 | 5.290 | 4.851 | 26,145,027 |
| 2024-12-18 | 5.230 | 5.370 | 5.210 | 5.330 | 4.888 | 30,828,329 |
| 2024-12-17 | 5.260 | 5.280 | 5.190 | 5.210 | 4.778 | 27,536,061 |
| 2024-12-16 | 5.260 | 5.320 | 5.230 | 5.260 | 4.824 | 30,668,939 |
| 2024-12-13 | 5.330 | 5.390 | 5.250 | 5.270 | 4.833 | 36,402,232 |
| 2024-12-12 | 5.250 | 5.370 | 5.220 | 5.340 | 4.897 | 34,121,642 |
| 2024-12-11 | 5.280 | 5.310 | 5.220 | 5.240 | 4.805 | 29,253,500 |
| 2024-12-10 | 5.360 | 5.370 | 5.260 | 5.300 | 4.860 | 31,201,042 |
| 2024-12-09 | 5.230 | 5.310 | 5.210 | 5.290 | 4.851 | 24,324,167 |
| 2024-12-06 | 5.210 | 5.290 | 5.200 | 5.240 | 4.805 | 28,458,755 |
| 2024-12-05 | 5.150 | 5.230 | 5.140 | 5.210 | 4.778 | 23,530,409 |
| 2024-12-04 | 5.160 | 5.190 | 5.120 | 5.160 | 4.732 | 22,616,752 |
| 2024-12-03 | 5.100 | 5.180 | 5.060 | 5.170 | 4.741 | 33,874,446 |
| 2024-12-02 | 5.160 | 5.160 | 5.080 | 5.090 | 4.668 | 33,318,900 |
| 2024-11-29 | 5.160 | 5.210 | 5.130 | 5.140 | 4.714 | 29,583,958 |
| 2024-11-28 | 5.140 | 5.200 | 5.110 | 5.140 | 4.714 | 17,776,081 |
| 2024-11-27 | 5.080 | 5.160 | 4.980 | 5.160 | 4.732 | 28,084,867 |
| 2024-11-26 | 5.010 | 5.130 | 4.970 | 5.080 | 4.659 | 30,876,300 |
| 2024-11-25 | 5.000 | 5.080 | 4.970 | 5.020 | 4.604 | 29,515,026 |
| 2024-11-22 | 5.200 | 5.210 | 4.990 | 5.000 | 4.585 | 36,154,618 |
| 2024-11-21 | 5.210 | 5.230 | 5.160 | 5.190 | 4.760 | 19,347,682 |
| 2024-11-20 | 5.260 | 5.310 | 5.190 | 5.230 | 4.796 | 31,887,196 |
| 2024-11-19 | 5.250 | 5.370 | 5.160 | 5.270 | 4.833 | 51,813,598 |
| 2024-11-18 | 5.330 | 5.480 | 5.270 | 5.300 | 4.860 | 61,303,432 |
| 2024-11-15 | 5.240 | 5.370 | 5.200 | 5.300 | 4.860 | 42,322,773 |
| 2024-11-14 | 5.260 | 5.330 | 5.220 | 5.240 | 4.805 | 31,543,720 |
| 2024-11-13 | 5.220 | 5.360 | 5.220 | 5.280 | 4.842 | 36,021,308 |
| 2024-11-12 | 5.390 | 5.420 | 5.210 | 5.260 | 4.824 | 49,731,434 |
| 2024-11-11 | 5.560 | 5.590 | 5.330 | 5.390 | 4.943 | 44,385,124 |
| 2024-11-08 | 5.770 | 5.790 | 5.580 | 5.610 | 5.145 | 44,219,302 |
| 2024-11-07 | 5.670 | 5.800 | 5.610 | 5.780 | 5.301 | 35,494,790 |
| 2024-11-06 | 5.650 | 5.730 | 5.560 | 5.690 | 5.218 | 45,199,223 |
| 2024-11-05 | 5.680 | 5.730 | 5.560 | 5.670 | 5.200 | 37,299,871 |
| 2024-11-04 | 5.740 | 5.800 | 5.530 | 5.680 | 5.209 | 45,329,964 |
| 2024-11-01 | 5.420 | 5.920 | 5.380 | 5.680 | 5.209 | 76,555,624 |
| 2024-10-31 | 5.390 | 5.450 | 5.310 | 5.400 | 4.952 | 22,620,725 |
| 2024-10-30 | 5.390 | 5.440 | 5.260 | 5.350 | 4.906 | 21,864,366 |
| 2024-10-29 | 5.380 | 5.480 | 5.370 | 5.390 | 4.943 | 21,092,725 |
| 2024-10-28 | 5.420 | 5.450 | 5.360 | 5.380 | 4.934 | 17,902,365 |
| 2024-10-25 | 5.500 | 5.510 | 5.400 | 5.450 | 4.998 | 16,262,276 |
| 2024-10-24 | 5.450 | 5.550 | 5.430 | 5.490 | 5.035 | 16,863,427 |
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.