Qingdao Liqun Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5.350 | 5.360 | 5.280 | 5.340 | 5.340 | 1,940,700 |
| 2023-10-30 | 5.280 | 5.380 | 5.240 | 5.350 | 5.350 | 4,613,892 |
| 2023-10-27 | 5.180 | 5.270 | 5.140 | 5.260 | 5.260 | 2,650,600 |
| 2023-10-26 | 5.180 | 5.190 | 5.120 | 5.180 | 5.180 | 2,014,500 |
| 2023-10-25 | 5.140 | 5.200 | 5.110 | 5.180 | 5.180 | 2,006,500 |
| 2023-10-24 | 5.090 | 5.130 | 5.040 | 5.110 | 5.110 | 3,137,900 |
| 2023-10-23 | 5.120 | 5.130 | 5.010 | 5.090 | 5.090 | 3,217,000 |
| 2023-10-20 | 5.130 | 5.160 | 5.080 | 5.100 | 5.100 | 2,185,300 |
| 2023-10-19 | 5.120 | 5.190 | 5.090 | 5.140 | 5.140 | 2,356,200 |
| 2023-10-18 | 5.220 | 5.220 | 5.130 | 5.150 | 5.150 | 1,750,800 |
| 2023-10-17 | 5.200 | 5.250 | 5.190 | 5.220 | 5.220 | 1,917,700 |
| 2023-10-16 | 5.190 | 5.250 | 5.160 | 5.220 | 5.220 | 2,926,000 |
| 2023-10-13 | 5.210 | 5.220 | 5.170 | 5.200 | 5.200 | 2,198,800 |
| 2023-10-12 | 5.210 | 5.220 | 5.190 | 5.210 | 5.210 | 1,889,200 |
| 2023-10-11 | 5.220 | 5.240 | 5.150 | 5.190 | 5.190 | 2,516,700 |
| 2023-10-10 | 5.220 | 5.280 | 5.190 | 5.210 | 5.210 | 2,887,600 |
| 2023-10-09 | 5.370 | 5.380 | 5.190 | 5.220 | 5.220 | 5,428,800 |
| 2023-09-28 | 5.330 | 5.410 | 5.330 | 5.390 | 5.390 | 2,728,800 |
| 2023-09-27 | 5.310 | 5.380 | 5.310 | 5.350 | 5.350 | 2,234,300 |
| 2023-09-26 | 5.350 | 5.380 | 5.310 | 5.340 | 5.340 | 2,698,400 |
| 2023-09-25 | 5.380 | 5.450 | 5.350 | 5.370 | 5.370 | 2,335,100 |
| 2023-09-22 | 5.320 | 5.410 | 5.320 | 5.400 | 5.400 | 2,847,200 |
| 2023-09-21 | 5.380 | 5.430 | 5.330 | 5.340 | 5.340 | 1,846,500 |
| 2023-09-20 | 5.450 | 5.470 | 5.390 | 5.410 | 5.410 | 2,515,700 |
| 2023-09-19 | 5.440 | 5.480 | 5.410 | 5.450 | 5.450 | 3,533,800 |
| 2023-09-18 | 5.380 | 5.440 | 5.330 | 5.430 | 5.430 | 3,021,600 |
| 2023-09-15 | 5.340 | 5.400 | 5.320 | 5.380 | 5.380 | 3,268,642 |
| 2023-09-14 | 5.360 | 5.360 | 5.300 | 5.340 | 5.340 | 2,813,400 |
| 2023-09-13 | 5.370 | 5.370 | 5.310 | 5.340 | 5.340 | 1,910,100 |
| 2023-09-12 | 5.340 | 5.370 | 5.300 | 5.350 | 5.350 | 2,332,300 |
| 2023-09-11 | 5.290 | 5.370 | 5.270 | 5.340 | 5.340 | 2,814,300 |
| 2023-09-08 | 5.310 | 5.330 | 5.260 | 5.310 | 5.310 | 2,720,600 |
| 2023-09-07 | 5.340 | 5.370 | 5.300 | 5.310 | 5.310 | 2,646,800 |
| 2023-09-06 | 5.310 | 5.360 | 5.270 | 5.350 | 5.350 | 3,144,800 |
| 2023-09-05 | 5.380 | 5.390 | 5.290 | 5.310 | 5.310 | 5,755,400 |
| 2023-09-04 | 5.350 | 5.440 | 5.350 | 5.420 | 5.420 | 6,264,300 |
| 2023-09-01 | 5.340 | 5.420 | 5.320 | 5.370 | 5.370 | 6,012,800 |
| 2023-08-31 | 5.390 | 5.420 | 5.290 | 5.330 | 5.330 | 5,057,100 |
| 2023-08-30 | 5.510 | 5.540 | 5.390 | 5.410 | 5.410 | 6,789,100 |
| 2023-08-29 | 5.630 | 5.630 | 5.460 | 5.530 | 5.530 | 4,458,800 |
| 2023-08-28 | 5.760 | 5.770 | 5.560 | 5.590 | 5.590 | 3,773,400 |
| 2023-08-25 | 5.640 | 5.710 | 5.530 | 5.560 | 5.560 | 2,140,700 |
| 2023-08-24 | 5.680 | 5.730 | 5.600 | 5.670 | 5.670 | 2,613,800 |
| 2023-08-23 | 5.730 | 5.730 | 5.630 | 5.660 | 5.660 | 1,539,700 |
| 2023-08-22 | 5.790 | 5.810 | 5.660 | 5.710 | 5.710 | 2,143,900 |
| 2023-08-21 | 5.700 | 5.830 | 5.700 | 5.720 | 5.720 | 3,002,742 |
| 2023-08-18 | 5.820 | 5.830 | 5.710 | 5.710 | 5.710 | 1,410,142 |
| 2023-08-17 | 5.790 | 5.820 | 5.670 | 5.790 | 5.790 | 2,354,000 |
| 2023-08-16 | 5.730 | 5.800 | 5.700 | 5.730 | 5.730 | 2,273,400 |
| 2023-08-15 | 5.760 | 5.820 | 5.730 | 5.780 | 5.780 | 1,626,400 |
| 2023-08-14 | 5.720 | 5.770 | 5.690 | 5.750 | 5.750 | 1,653,400 |
| 2023-08-11 | 5.820 | 5.820 | 5.730 | 5.730 | 5.730 | 1,918,800 |
| 2023-08-10 | 5.800 | 5.820 | 5.730 | 5.800 | 5.800 | 1,671,400 |
| 2023-08-09 | 5.830 | 5.850 | 5.770 | 5.810 | 5.810 | 1,978,100 |
| 2023-08-08 | 5.830 | 5.860 | 5.810 | 5.820 | 5.820 | 1,656,600 |
| 2023-08-07 | 5.900 | 5.900 | 5.810 | 5.830 | 5.830 | 2,598,900 |
| 2023-08-04 | 5.950 | 5.970 | 5.870 | 5.920 | 5.920 | 2,950,842 |
| 2023-08-03 | 5.950 | 5.950 | 5.860 | 5.930 | 5.930 | 2,236,700 |
| 2023-08-02 | 5.880 | 5.990 | 5.870 | 5.920 | 5.920 | 2,686,844 |
| 2023-08-01 | 5.920 | 5.980 | 5.890 | 5.900 | 5.900 | 3,600,400 |
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.