Qingdao Liqun Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.970 | 5.000 | 4.950 | 4.990 | 4.990 | 2,767,393 |
| 2024-07-25 | 4.980 | 5.020 | 4.960 | 4.990 | 4.990 | 2,819,279 |
| 2024-07-24 | 4.990 | 5.040 | 4.990 | 5.010 | 5.010 | 3,656,160 |
| 2024-07-23 | 5.040 | 5.070 | 5.000 | 5.020 | 5.020 | 5,309,485 |
| 2024-07-22 | 4.980 | 5.130 | 4.910 | 5.100 | 5.100 | 4,969,334 |
| 2024-07-19 | 5.140 | 5.170 | 5.060 | 5.100 | 5.100 | 8,529,462 |
| 2024-07-18 | 5.180 | 5.190 | 5.150 | 5.180 | 5.180 | 5,257,401 |
| 2024-07-17 | 5.190 | 5.220 | 5.180 | 5.200 | 5.200 | 3,851,252 |
| 2024-07-16 | 5.200 | 5.220 | 5.190 | 5.220 | 5.220 | 1,944,607 |
| 2024-07-15 | 5.220 | 5.230 | 5.190 | 5.190 | 5.190 | 2,689,162 |
| 2024-07-12 | 5.200 | 5.250 | 5.180 | 5.230 | 5.230 | 3,676,364 |
| 2024-07-11 | 5.190 | 5.210 | 5.170 | 5.200 | 5.200 | 2,436,220 |
| 2024-07-10 | 5.180 | 5.210 | 5.170 | 5.190 | 5.190 | 2,077,000 |
| 2024-07-09 | 5.180 | 5.220 | 5.170 | 5.210 | 5.210 | 2,732,900 |
| 2024-07-08 | 5.180 | 5.230 | 5.170 | 5.170 | 5.170 | 3,322,072 |
| 2024-07-05 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-07-04 | 5.030 | 5.190 | 4.980 | 5.170 | 5.170 | 7,354,714 |
| 2024-07-03 | 4.830 | 5.080 | 4.730 | 5.060 | 5.060 | 6,677,400 |
| 2024-07-02 | 4.500 | 4.930 | 4.500 | 4.850 | 4.850 | 6,408,521 |
| 2024-07-01 | 4.460 | 4.510 | 4.460 | 4.490 | 4.490 | 611,079 |
| 2024-06-28 | 4.540 | 4.560 | 4.480 | 4.500 | 4.500 | 939,023 |
| 2024-06-27 | 4.560 | 4.570 | 4.530 | 4.530 | 4.530 | 505,600 |
| 2024-06-26 | 4.510 | 4.580 | 4.480 | 4.560 | 4.560 | 1,082,600 |
| 2024-06-25 | 4.510 | 4.560 | 4.480 | 4.500 | 4.500 | 815,600 |
| 2024-06-24 | 4.610 | 4.610 | 4.470 | 4.530 | 4.530 | 932,800 |
| 2024-06-21 | 4.580 | 4.610 | 4.580 | 4.610 | 4.610 | 336,700 |
| 2024-06-20 | 4.610 | 4.620 | 4.590 | 4.610 | 4.610 | 760,300 |
| 2024-06-19 | 4.640 | 4.640 | 4.610 | 4.610 | 4.610 | 708,600 |
| 2024-06-18 | 4.630 | 4.690 | 4.620 | 4.640 | 4.640 | 946,500 |
| 2024-06-17 | 4.730 | 4.730 | 4.620 | 4.680 | 4.680 | 2,490,600 |
| 2024-06-14 | 4.770 | 4.880 | 4.560 | 4.750 | 4.750 | 3,679,505 |
| 2024-06-13 | 4.750 | 4.890 | 4.750 | 4.790 | 4.790 | 4,921,505 |
| 2024-06-12 | 4.690 | 4.740 | 4.680 | 4.700 | 4.700 | 1,102,100 |
| 2024-06-11 | 4.740 | 4.760 | 4.690 | 4.700 | 4.700 | 912,900 |
| 2024-06-07 | 4.700 | 4.770 | 4.680 | 4.750 | 4.750 | 1,512,800 |
| 2024-06-06 | 4.730 | 4.770 | 4.680 | 4.700 | 4.700 | 1,448,899 |
| 2024-06-05 | 4.910 | 4.920 | 4.760 | 4.760 | 4.760 | 1,577,200 |
| 2024-06-04 | 4.980 | 4.980 | 4.790 | 4.890 | 4.890 | 1,720,400 |
| 2024-06-03 | 5.060 | 5.080 | 4.920 | 5.000 | 5.000 | 1,769,300 |
| 2024-05-31 | 5.030 | 5.080 | 5.000 | 5.080 | 5.080 | 1,213,100 |
| 2024-05-30 | 5.090 | 5.090 | 5.020 | 5.040 | 5.040 | 836,800 |
| 2024-05-29 | 5.050 | 5.110 | 5.050 | 5.080 | 5.080 | 759,800 |
| 2024-05-28 | 5.090 | 5.110 | 5.050 | 5.080 | 5.080 | 948,000 |
| 2024-05-27 | 5.120 | 5.150 | 5.050 | 5.090 | 5.090 | 1,229,800 |
| 2024-05-24 | 5.190 | 5.200 | 5.090 | 5.150 | 5.150 | 2,047,200 |
| 2024-05-23 | 5.180 | 5.200 | 5.100 | 5.180 | 5.180 | 1,889,000 |
| 2024-05-22 | 5.220 | 5.240 | 5.170 | 5.200 | 5.200 | 1,525,000 |
| 2024-05-21 | 5.170 | 5.250 | 5.160 | 5.230 | 5.230 | 1,886,200 |
| 2024-05-20 | 5.200 | 5.220 | 5.160 | 5.200 | 5.200 | 1,326,500 |
| 2024-05-17 | 5.200 | 5.220 | 5.140 | 5.220 | 5.220 | 1,970,800 |
| 2024-05-16 | 5.210 | 5.220 | 5.150 | 5.200 | 5.200 | 1,415,600 |
| 2024-05-15 | 5.220 | 5.230 | 5.170 | 5.210 | 5.210 | 1,400,000 |
| 2024-05-14 | 5.190 | 5.220 | 5.170 | 5.220 | 5.220 | 1,483,900 |
| 2024-05-13 | 5.180 | 5.240 | 5.150 | 5.210 | 5.210 | 1,871,673 |
| 2024-05-10 | 5.190 | 5.210 | 5.140 | 5.200 | 5.200 | 1,959,584 |
| 2024-05-09 | 5.170 | 5.200 | 5.120 | 5.190 | 5.190 | 2,766,166 |
| 2024-05-08 | 5.200 | 5.230 | 5.100 | 5.200 | 5.200 | 4,194,200 |
| 2024-05-07 | 5.100 | 5.470 | 5.080 | 5.220 | 5.220 | 7,044,800 |
| 2024-05-06 | 4.970 | 5.100 | 4.910 | 5.100 | 5.100 | 3,297,102 |
| 2024-04-30 | 4.910 | 4.910 | 4.820 | 4.900 | 4.900 | 2,254,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-10 | 0.1000 CNY |
| 2022-07-20 | 0.1500 CNY |
| 2020-07-20 | 0.1500 CNY |
| 2019-07-08 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.