Qingdao Liqun Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.770 | 4.950 | 4.740 | 4.930 | 4.930 | 6,430,300 |
| 2024-01-23 | 5.000 | 5.020 | 4.750 | 4.780 | 4.780 | 11,248,400 |
| 2024-01-22 | 5.360 | 5.360 | 5.000 | 5.020 | 5.020 | 6,499,400 |
| 2024-01-19 | 5.350 | 5.390 | 5.280 | 5.300 | 5.300 | 2,483,500 |
| 2024-01-18 | 5.420 | 5.440 | 5.200 | 5.340 | 5.340 | 5,360,600 |
| 2024-01-17 | 5.540 | 5.540 | 5.430 | 5.440 | 5.440 | 3,531,100 |
| 2024-01-16 | 5.610 | 5.620 | 5.480 | 5.550 | 5.550 | 3,586,100 |
| 2024-01-15 | 5.470 | 5.630 | 5.460 | 5.630 | 5.630 | 4,068,400 |
| 2024-01-12 | 5.540 | 5.620 | 5.490 | 5.490 | 5.490 | 2,995,800 |
| 2024-01-11 | 5.550 | 5.560 | 5.480 | 5.520 | 5.520 | 4,480,901 |
| 2024-01-10 | 5.550 | 5.570 | 5.450 | 5.540 | 5.540 | 4,065,300 |
| 2024-01-09 | 5.430 | 5.540 | 5.390 | 5.510 | 5.510 | 3,371,500 |
| 2024-01-08 | 5.480 | 5.500 | 5.420 | 5.430 | 5.430 | 2,996,200 |
| 2024-01-05 | 5.530 | 5.560 | 5.460 | 5.480 | 5.480 | 3,053,300 |
| 2024-01-04 | 5.450 | 5.570 | 5.450 | 5.540 | 5.540 | 4,417,400 |
| 2024-01-03 | 5.480 | 5.580 | 5.430 | 5.500 | 5.500 | 4,113,800 |
| 2024-01-02 | 5.490 | 5.500 | 5.420 | 5.470 | 5.470 | 4,473,400 |
| 2023-12-29 | 5.480 | 5.490 | 5.420 | 5.460 | 5.460 | 3,953,800 |
| 2023-12-28 | 5.390 | 5.500 | 5.340 | 5.470 | 5.470 | 3,556,300 |
| 2023-12-27 | 5.370 | 5.420 | 5.320 | 5.400 | 5.400 | 1,942,700 |
| 2023-12-26 | 5.410 | 5.460 | 5.340 | 5.350 | 5.350 | 2,997,600 |
| 2023-12-25 | 5.520 | 5.570 | 5.380 | 5.400 | 5.400 | 2,787,400 |
| 2023-12-22 | 5.600 | 5.640 | 5.500 | 5.510 | 5.510 | 2,630,442 |
| 2023-12-21 | 5.500 | 5.600 | 5.450 | 5.580 | 5.580 | 3,085,800 |
| 2023-12-20 | 5.590 | 5.600 | 5.490 | 5.490 | 5.490 | 1,784,100 |
| 2023-12-19 | 5.620 | 5.660 | 5.550 | 5.570 | 5.570 | 2,258,500 |
| 2023-12-18 | 5.700 | 5.700 | 5.580 | 5.610 | 5.610 | 2,060,700 |
| 2023-12-15 | 5.680 | 5.720 | 5.620 | 5.690 | 5.690 | 2,832,200 |
| 2023-12-14 | 5.660 | 5.720 | 5.640 | 5.680 | 5.680 | 2,515,500 |
| 2023-12-13 | 5.690 | 5.730 | 5.640 | 5.640 | 5.640 | 2,318,300 |
| 2023-12-12 | 5.600 | 5.690 | 5.590 | 5.680 | 5.680 | 2,644,700 |
| 2023-12-11 | 5.540 | 5.650 | 5.520 | 5.590 | 5.590 | 3,768,900 |
| 2023-12-08 | 5.680 | 5.690 | 5.600 | 5.620 | 5.620 | 3,198,600 |
| 2023-12-07 | 5.750 | 5.750 | 5.640 | 5.690 | 5.690 | 3,039,092 |
| 2023-12-06 | 5.730 | 5.760 | 5.700 | 5.740 | 5.740 | 3,449,000 |
| 2023-12-05 | 5.730 | 5.780 | 5.700 | 5.730 | 5.730 | 3,497,700 |
| 2023-12-04 | 5.730 | 5.760 | 5.650 | 5.730 | 5.730 | 2,574,300 |
| 2023-12-01 | 5.650 | 5.780 | 5.630 | 5.720 | 5.720 | 3,101,300 |
| 2023-11-30 | 5.640 | 5.690 | 5.540 | 5.690 | 5.690 | 3,042,200 |
| 2023-11-29 | 5.650 | 5.750 | 5.600 | 5.630 | 5.630 | 2,945,100 |
| 2023-11-28 | 5.600 | 5.650 | 5.540 | 5.650 | 5.650 | 4,212,700 |
| 2023-11-27 | 5.630 | 5.630 | 5.530 | 5.560 | 5.560 | 4,141,700 |
| 2023-11-24 | 5.560 | 5.650 | 5.550 | 5.630 | 5.630 | 4,811,600 |
| 2023-11-23 | 5.540 | 5.570 | 5.490 | 5.550 | 5.550 | 2,752,784 |
| 2023-11-22 | 5.490 | 5.580 | 5.460 | 5.530 | 5.530 | 4,090,800 |
| 2023-11-21 | 5.450 | 5.500 | 5.420 | 5.490 | 5.490 | 2,919,900 |
| 2023-11-20 | 5.390 | 5.450 | 5.370 | 5.440 | 5.440 | 2,820,100 |
| 2023-11-17 | 5.370 | 5.390 | 5.340 | 5.380 | 5.380 | 1,862,700 |
| 2023-11-16 | 5.350 | 5.380 | 5.340 | 5.360 | 5.360 | 1,505,300 |
| 2023-11-15 | 5.390 | 5.400 | 5.350 | 5.370 | 5.370 | 1,856,900 |
| 2023-11-14 | 5.370 | 5.400 | 5.350 | 5.370 | 5.370 | 2,338,100 |
| 2023-11-13 | 5.340 | 5.380 | 5.330 | 5.370 | 5.370 | 2,294,000 |
| 2023-11-10 | 5.350 | 5.350 | 5.280 | 5.320 | 5.320 | 1,250,500 |
| 2023-11-09 | 5.360 | 5.400 | 5.320 | 5.330 | 5.330 | 1,542,500 |
| 2023-11-08 | 5.380 | 5.400 | 5.340 | 5.360 | 5.360 | 1,913,900 |
| 2023-11-07 | 5.400 | 5.400 | 5.310 | 5.370 | 5.370 | 2,018,200 |
| 2023-11-06 | 5.400 | 5.410 | 5.350 | 5.380 | 5.380 | 2,162,600 |
| 2023-11-03 | 5.410 | 5.410 | 5.340 | 5.350 | 5.350 | 2,085,300 |
| 2023-11-02 | 5.400 | 5.420 | 5.360 | 5.410 | 5.410 | 2,458,900 |
| 2023-11-01 | 5.340 | 5.400 | 5.300 | 5.390 | 5.390 | 1,907,700 |
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.