Qingdao Liqun Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.770 | 4.910 | 4.770 | 4.910 | 4.910 | 2,237,807 |
| 2024-04-26 | 4.810 | 4.830 | 4.730 | 4.810 | 4.810 | 2,503,900 |
| 2024-04-25 | 4.850 | 4.860 | 4.780 | 4.810 | 4.810 | 1,146,900 |
| 2024-04-24 | 4.800 | 4.850 | 4.770 | 4.850 | 4.850 | 1,238,800 |
| 2024-04-23 | 4.800 | 4.850 | 4.730 | 4.820 | 4.820 | 2,005,900 |
| 2024-04-22 | 4.770 | 4.880 | 4.720 | 4.800 | 4.800 | 3,222,050 |
| 2024-04-19 | 4.850 | 4.890 | 4.710 | 4.810 | 4.810 | 3,068,100 |
| 2024-04-18 | 4.890 | 4.890 | 4.730 | 4.800 | 4.800 | 2,943,300 |
| 2024-04-17 | 4.780 | 4.940 | 4.740 | 4.880 | 4.880 | 4,008,095 |
| 2024-04-16 | 4.870 | 4.940 | 4.710 | 4.760 | 4.760 | 6,040,900 |
| 2024-04-15 | 5.000 | 5.000 | 4.770 | 4.890 | 4.890 | 4,416,300 |
| 2024-04-12 | 4.970 | 5.030 | 4.950 | 4.960 | 4.960 | 2,923,900 |
| 2024-04-11 | 4.930 | 5.040 | 4.880 | 4.960 | 4.960 | 2,566,400 |
| 2024-04-10 | 5.000 | 5.030 | 4.920 | 4.990 | 4.990 | 2,256,200 |
| 2024-04-09 | 4.890 | 5.010 | 4.880 | 5.000 | 5.000 | 1,913,600 |
| 2024-04-08 | 5.030 | 5.030 | 4.910 | 4.920 | 4.920 | 2,089,800 |
| 2024-04-03 | 5.050 | 5.070 | 5.000 | 5.030 | 5.030 | 2,858,200 |
| 2024-04-02 | 5.040 | 5.100 | 5.040 | 5.050 | 5.050 | 2,662,726 |
| 2024-04-01 | 5.030 | 5.090 | 5.020 | 5.050 | 5.050 | 2,002,514 |
| 2024-03-29 | 4.970 | 5.030 | 4.950 | 5.030 | 5.030 | 770,800 |
| 2024-03-28 | 4.950 | 5.060 | 4.910 | 4.960 | 4.960 | 1,803,300 |
| 2024-03-27 | 5.030 | 5.120 | 4.970 | 4.970 | 4.970 | 1,914,000 |
| 2024-03-26 | 5.000 | 5.100 | 4.970 | 5.020 | 5.020 | 1,961,200 |
| 2024-03-25 | 5.060 | 5.200 | 5.020 | 5.020 | 5.020 | 1,890,700 |
| 2024-03-22 | 5.140 | 5.140 | 5.040 | 5.060 | 5.060 | 1,602,584 |
| 2024-03-21 | 5.100 | 5.160 | 5.100 | 5.160 | 5.160 | 2,054,542 |
| 2024-03-20 | 5.060 | 5.130 | 5.030 | 5.120 | 5.120 | 1,831,314 |
| 2024-03-19 | 5.110 | 5.160 | 5.040 | 5.040 | 5.040 | 2,563,400 |
| 2024-03-18 | 4.940 | 5.150 | 4.940 | 5.150 | 5.150 | 3,950,190 |
| 2024-03-15 | 4.860 | 4.960 | 4.850 | 4.950 | 4.950 | 2,204,700 |
| 2024-03-14 | 4.860 | 4.940 | 4.850 | 4.900 | 4.900 | 2,892,199 |
| 2024-03-13 | 4.960 | 4.960 | 4.850 | 4.860 | 4.860 | 3,251,200 |
| 2024-03-12 | 5.120 | 5.150 | 4.910 | 4.960 | 4.960 | 2,461,500 |
| 2024-03-11 | 4.990 | 5.150 | 4.960 | 5.150 | 5.150 | 4,071,800 |
| 2024-03-08 | 4.790 | 4.990 | 4.760 | 4.990 | 4.990 | 3,599,100 |
| 2024-03-07 | 4.850 | 4.850 | 4.730 | 4.810 | 4.810 | 2,731,300 |
| 2024-03-06 | 4.720 | 4.850 | 4.710 | 4.850 | 4.850 | 3,610,800 |
| 2024-03-05 | 4.650 | 4.720 | 4.630 | 4.710 | 4.710 | 3,926,300 |
| 2024-03-04 | 4.540 | 4.660 | 4.520 | 4.620 | 4.620 | 3,772,000 |
| 2024-03-01 | 4.530 | 4.540 | 4.450 | 4.530 | 4.530 | 2,613,400 |
| 2024-02-29 | 4.440 | 4.540 | 4.390 | 4.510 | 4.510 | 4,807,100 |
| 2024-02-28 | 4.630 | 4.700 | 4.430 | 4.470 | 4.470 | 6,367,400 |
| 2024-02-27 | 4.470 | 4.630 | 4.450 | 4.610 | 4.610 | 3,500,450 |
| 2024-02-26 | 4.430 | 4.520 | 4.390 | 4.480 | 4.480 | 3,823,200 |
| 2024-02-23 | 4.320 | 4.460 | 4.320 | 4.440 | 4.440 | 3,330,222 |
| 2024-02-22 | 4.250 | 4.350 | 4.240 | 4.320 | 4.320 | 3,589,831 |
| 2024-02-21 | 4.120 | 4.330 | 4.110 | 4.270 | 4.270 | 4,572,615 |
| 2024-02-20 | 4.070 | 4.150 | 4.010 | 4.130 | 4.130 | 4,220,400 |
| 2024-02-19 | 3.930 | 4.160 | 3.880 | 4.050 | 4.050 | 9,445,999 |
| 2024-02-08 | 3.540 | 3.860 | 3.400 | 3.850 | 3.850 | 14,721,194 |
| 2024-02-07 | 3.920 | 3.960 | 3.530 | 3.530 | 3.530 | 13,501,600 |
| 2024-02-06 | 4.050 | 4.090 | 3.720 | 3.920 | 3.920 | 10,789,800 |
| 2024-02-05 | 4.460 | 4.470 | 4.090 | 4.110 | 4.110 | 9,682,601 |
| 2024-02-02 | 4.590 | 4.750 | 4.420 | 4.540 | 4.540 | 6,640,900 |
| 2024-02-01 | 4.790 | 4.830 | 4.590 | 4.640 | 4.640 | 5,901,400 |
| 2024-01-31 | 5.070 | 5.130 | 4.790 | 4.810 | 4.810 | 5,258,200 |
| 2024-01-30 | 5.220 | 5.280 | 5.070 | 5.100 | 5.100 | 4,268,500 |
| 2024-01-29 | 5.340 | 5.390 | 5.210 | 5.240 | 5.240 | 4,618,200 |
| 2024-01-26 | 5.230 | 5.380 | 5.140 | 5.310 | 5.310 | 4,163,700 |
| 2024-01-25 | 4.950 | 5.220 | 4.950 | 5.220 | 5.220 | 5,029,400 |
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.