Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	3.880	3.930	3.880	3.930	2.918	10,500
2022-02-25	3.930	3.930	3.930	3.930	2.918	0
2022-02-24	4.000	4.020	3.930	3.930	2.918	222,000
2022-02-23	3.990	3.990	3.900	3.920	2.910	5,144,500
2022-02-22	3.990	3.990	3.990	3.990	2.962	2,500
2022-02-21	3.950	3.950	3.950	3.950	2.932	0
2022-02-18	3.950	3.950	3.950	3.950	2.932	0
2022-02-17	3.940	3.950	3.940	3.950	2.932	7,000
2022-02-16	3.960	3.960	3.960	3.960	2.940	0
2022-02-15	3.960	3.990	3.900	3.960	2.940	15,884,478
2022-02-14	4.060	4.060	3.950	3.960	2.940	2,480,500
2022-02-11	3.980	3.990	3.950	3.950	2.932	12,723,000
2022-02-10	3.900	4.000	3.890	3.960	2.940	15,500
2022-02-09	3.990	4.000	3.880	3.940	2.925	123,000
2022-02-08	3.990	3.990	3.990	3.990	2.962	0
2022-02-07	3.930	4.000	3.920	3.990	2.962	38,000
2022-02-04	3.850	3.850	3.850	3.850	2.858	0
2022-01-31	3.850	3.850	3.850	3.850	2.858	16,401,000
2022-01-28	3.900	3.900	3.900	3.900	2.895	500
2022-01-27	3.920	3.920	3.920	3.920	2.910	0
2022-01-26	3.930	3.940	3.880	3.920	2.910	61,500
2022-01-25	4.160	4.160	3.930	3.940	2.925	126,500
2022-01-24	4.100	4.100	3.920	3.950	2.932	7,391,500
2022-01-21	4.150	4.150	3.940	4.040	2.999	23,500
2022-01-20	4.100	4.130	4.060	4.120	3.059	9,000
2022-01-19	4.320	4.320	4.000	4.100	3.044	4,039,000
2022-01-18	2.350	4.340	2.350	4.270	3.170	31,000
2022-01-17	4.200	4.200	4.200	4.200	3.118	2,500
2022-01-14	4.220	4.220	4.220	4.220	3.133	10,500
2022-01-13	4.210	4.210	4.200	4.200	3.118	10,500
2022-01-12	4.200	4.200	4.200	4.200	3.118	0
2022-01-11	4.190	4.250	4.140	4.200	3.118	461,000
2022-01-10	4.570	4.670	4.220	4.260	3.163	53,000
2022-01-07	4.300	4.300	4.300	4.300	3.192	440,500
2022-01-06	4.200	4.300	4.190	4.300	3.192	357,500
2022-01-05	4.280	4.280	4.200	4.240	3.148	7,500
2022-01-04	4.610	4.610	4.310	4.400	3.184	20,000
2022-01-03	4.670	4.670	4.670	4.670	3.380	500
2021-12-31	4.600	4.700	4.600	4.690	3.394	1,700
2021-12-30	4.320	4.390	4.280	4.390	3.177	2,974
2021-12-29	4.470	4.800	4.430	4.430	3.206	18,500
2021-12-28	4.500	4.500	4.350	4.500	3.257	98,500
2021-12-24	4.540	4.540	4.540	4.540	3.286	0
2021-12-23	4.540	4.540	4.540	4.540	3.286	0
2021-12-22	4.550	4.600	4.210	4.540	3.286	777,500
2021-12-21	4.090	4.600	4.090	4.520	3.271	2,135,500
2021-12-20	3.950	4.200	3.820	4.200	3.040	338,000
2021-12-17	3.900	4.000	3.820	3.950	2.859	759,500
2021-12-16	3.910	3.960	3.900	3.960	2.866	25,500
2021-12-15	3.930	3.970	3.920	3.960	2.866	2,000
2021-12-14	3.930	4.010	3.930	4.010	2.902	3,000
2021-12-13	4.000	4.050	3.940	4.010	2.902	39,500
2021-12-10	4.150	4.160	4.000	4.000	2.895	78,500
2021-12-09	4.130	4.130	3.970	4.110	2.974	30,000
2021-12-08	4.190	4.190	4.050	4.140	2.996	25,000
2021-12-07	4.420	4.420	4.000	4.150	3.003	18,000
2021-12-06	4.240	4.240	4.170	4.170	3.018	29,000
2021-12-03	4.140	4.150	4.140	4.150	3.003	2,500
2021-12-02	4.160	4.160	4.160	4.160	3.011	506,000
2021-12-01	4.160	4.160	4.160	4.160	3.011	0

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2065 HKD
2025-05-30	0.1744 HKD
2024-06-04	0.1758 HKD
2023-06-02	0.1773 HKD
2022-05-12	0.1890 HKD
2021-05-13	0.2165 HKD
2020-05-11	0.2192 HKD
2019-05-21	0.2292 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.