Qilu Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5.500 | 5.550 | 5.430 | 5.490 | 5.035 | 23,062,661 |
| 2024-10-22 | 5.530 | 5.600 | 5.430 | 5.480 | 5.026 | 29,192,470 |
| 2024-10-21 | 5.530 | 5.540 | 5.400 | 5.520 | 5.062 | 27,367,430 |
| 2024-10-18 | 5.460 | 5.620 | 5.340 | 5.540 | 5.081 | 38,961,419 |
| 2024-10-17 | 5.490 | 5.600 | 5.420 | 5.440 | 4.989 | 26,817,251 |
| 2024-10-16 | 5.320 | 5.570 | 5.310 | 5.490 | 5.035 | 50,928,281 |
| 2024-10-15 | 5.500 | 5.600 | 5.340 | 5.390 | 4.943 | 56,553,006 |
| 2024-10-14 | 5.300 | 5.610 | 5.260 | 5.580 | 5.117 | 66,020,896 |
| 2024-10-11 | 5.220 | 5.300 | 5.140 | 5.200 | 4.769 | 41,943,841 |
| 2024-10-10 | 5.040 | 5.320 | 5.040 | 5.190 | 4.760 | 60,148,695 |
| 2024-10-09 | 5.170 | 5.260 | 5.000 | 5.030 | 4.613 | 56,147,939 |
| 2024-10-08 | 5.700 | 5.700 | 5.110 | 5.300 | 4.860 | 68,377,427 |
| 2024-09-30 | 4.890 | 5.230 | 4.800 | 5.180 | 4.750 | 57,865,088 |
| 2024-09-27 | 4.890 | 4.970 | 4.720 | 4.810 | 4.411 | 23,047,428 |
| 2024-09-26 | 4.680 | 4.860 | 4.650 | 4.850 | 4.448 | 34,918,899 |
| 2024-09-25 | 4.610 | 4.750 | 4.570 | 4.670 | 4.283 | 40,351,911 |
| 2024-09-24 | 4.420 | 4.600 | 4.410 | 4.590 | 4.209 | 27,119,485 |
| 2024-09-23 | 4.310 | 4.400 | 4.290 | 4.390 | 4.026 | 21,806,719 |
| 2024-09-20 | 4.260 | 4.340 | 4.250 | 4.300 | 3.943 | 16,148,200 |
| 2024-09-19 | 4.200 | 4.280 | 4.150 | 4.270 | 3.916 | 21,018,000 |
| 2024-09-18 | 4.150 | 4.210 | 4.070 | 4.190 | 3.843 | 18,788,466 |
| 2024-09-13 | 4.180 | 4.210 | 4.130 | 4.140 | 3.797 | 16,364,667 |
| 2024-09-12 | 4.130 | 4.230 | 4.120 | 4.200 | 3.852 | 24,121,774 |
| 2024-09-11 | 4.280 | 4.280 | 4.130 | 4.140 | 3.797 | 22,510,482 |
| 2024-09-10 | 4.240 | 4.300 | 4.200 | 4.290 | 3.934 | 28,284,214 |
| 2024-09-09 | 4.350 | 4.370 | 4.200 | 4.250 | 3.898 | 30,182,639 |
| 2024-09-06 | 4.490 | 4.490 | 4.380 | 4.390 | 4.026 | 23,384,800 |
| 2024-09-05 | 4.530 | 4.540 | 4.420 | 4.460 | 4.090 | 27,267,733 |
| 2024-09-04 | 4.540 | 4.580 | 4.510 | 4.530 | 4.154 | 17,574,300 |
| 2024-09-03 | 4.610 | 4.690 | 4.530 | 4.560 | 4.182 | 31,577,110 |
| 2024-09-02 | 4.510 | 4.690 | 4.460 | 4.630 | 4.246 | 46,232,531 |
| 2024-08-30 | 4.610 | 4.650 | 4.510 | 4.510 | 4.136 | 38,690,300 |
| 2024-08-29 | 4.710 | 4.720 | 4.560 | 4.630 | 4.246 | 39,651,237 |
| 2024-08-28 | 4.740 | 4.800 | 4.700 | 4.720 | 4.329 | 20,736,099 |
| 2024-08-27 | 4.730 | 4.870 | 4.700 | 4.750 | 4.356 | 33,186,024 |
| 2024-08-26 | 4.690 | 4.770 | 4.560 | 4.760 | 4.365 | 41,128,840 |
| 2024-08-23 | 4.680 | 4.700 | 4.620 | 4.670 | 4.283 | 24,970,426 |
| 2024-08-22 | 4.640 | 4.700 | 4.620 | 4.660 | 4.274 | 23,307,367 |
| 2024-08-21 | 4.710 | 4.720 | 4.600 | 4.640 | 4.255 | 23,513,980 |
| 2024-08-20 | 4.780 | 4.790 | 4.700 | 4.720 | 4.329 | 32,532,633 |
| 2024-08-19 | 4.640 | 4.780 | 4.630 | 4.770 | 4.374 | 41,680,839 |
| 2024-08-16 | 4.570 | 4.640 | 4.560 | 4.640 | 4.255 | 34,838,715 |
| 2024-08-15 | 4.580 | 4.610 | 4.550 | 4.580 | 4.200 | 33,623,167 |
| 2024-08-14 | 4.570 | 4.600 | 4.540 | 4.560 | 4.182 | 19,055,500 |
| 2024-08-13 | 4.580 | 4.610 | 4.540 | 4.560 | 4.182 | 18,761,800 |
| 2024-08-12 | 4.570 | 4.600 | 4.560 | 4.590 | 4.209 | 19,355,056 |
| 2024-08-09 | 4.570 | 4.610 | 4.530 | 4.560 | 4.182 | 18,896,400 |
| 2024-08-08 | 4.530 | 4.570 | 4.510 | 4.550 | 4.173 | 11,966,400 |
| 2024-08-07 | 4.550 | 4.590 | 4.530 | 4.540 | 4.163 | 13,792,435 |
| 2024-08-06 | 4.550 | 4.600 | 4.500 | 4.560 | 4.182 | 20,386,035 |
| 2024-08-05 | 4.600 | 4.660 | 4.530 | 4.540 | 4.163 | 27,185,069 |
| 2024-08-02 | 4.560 | 4.660 | 4.530 | 4.630 | 4.246 | 32,262,287 |
| 2024-08-01 | 4.690 | 4.690 | 4.580 | 4.590 | 4.209 | 37,183,179 |
| 2024-07-31 | 4.630 | 4.700 | 4.620 | 4.690 | 4.301 | 21,751,642 |
| 2024-07-30 | 4.660 | 4.780 | 4.560 | 4.670 | 4.283 | 31,835,259 |
| 2024-07-29 | 4.510 | 4.700 | 4.470 | 4.680 | 4.292 | 31,093,631 |
| 2024-07-26 | 4.580 | 4.610 | 4.480 | 4.500 | 4.127 | 34,540,661 |
| 2024-07-25 | 4.740 | 4.770 | 4.530 | 4.570 | 4.191 | 36,038,139 |
| 2024-07-24 | 4.630 | 4.820 | 4.600 | 4.730 | 4.338 | 42,219,253 |
| 2024-07-23 | 4.560 | 4.750 | 4.540 | 4.660 | 4.274 | 45,669,713 |
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.