Qingdao Liqun Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5.810 | 5.900 | 5.760 | 5.900 | 5.900 | 3,903,842 |
| 2023-07-28 | 5.790 | 5.820 | 5.730 | 5.790 | 5.790 | 2,887,800 |
| 2023-07-27 | 5.730 | 5.800 | 5.690 | 5.790 | 5.790 | 3,578,647 |
| 2023-07-26 | 5.640 | 5.720 | 5.630 | 5.710 | 5.710 | 2,555,742 |
| 2023-07-25 | 5.650 | 5.720 | 5.650 | 5.670 | 5.670 | 2,711,900 |
| 2023-07-24 | 5.680 | 5.710 | 5.620 | 5.700 | 5.700 | 3,113,119 |
| 2023-07-21 | 5.610 | 5.700 | 5.610 | 5.660 | 5.660 | 2,913,100 |
| 2023-07-20 | 5.590 | 5.670 | 5.580 | 5.600 | 5.600 | 3,939,603 |
| 2023-07-19 | 5.510 | 5.580 | 5.510 | 5.570 | 5.570 | 2,236,647 |
| 2023-07-18 | 5.460 | 5.520 | 5.430 | 5.510 | 5.510 | 2,174,333 |
| 2023-07-17 | 5.460 | 5.460 | 5.370 | 5.460 | 5.460 | 1,779,000 |
| 2023-07-14 | 5.470 | 5.480 | 5.420 | 5.440 | 5.440 | 1,454,800 |
| 2023-07-13 | 5.420 | 5.490 | 5.410 | 5.480 | 5.480 | 1,592,400 |
| 2023-07-12 | 5.450 | 5.510 | 5.410 | 5.450 | 5.450 | 1,924,500 |
| 2023-07-11 | 5.410 | 5.450 | 5.380 | 5.450 | 5.450 | 1,539,513 |
| 2023-07-10 | 5.380 | 5.420 | 5.320 | 5.400 | 5.400 | 2,161,100 |
| 2023-07-07 | 5.400 | 5.450 | 5.370 | 5.410 | 5.310 | 1,521,500 |
| 2023-07-06 | 5.390 | 5.400 | 5.340 | 5.370 | 5.271 | 862,600 |
| 2023-07-05 | 5.410 | 5.430 | 5.370 | 5.390 | 5.290 | 769,600 |
| 2023-07-04 | 5.410 | 5.430 | 5.370 | 5.400 | 5.300 | 1,004,300 |
| 2023-07-03 | 5.380 | 5.420 | 5.340 | 5.410 | 5.310 | 1,134,300 |
| 2023-06-30 | 5.320 | 5.390 | 5.310 | 5.350 | 5.251 | 1,182,400 |
| 2023-06-29 | 5.320 | 5.340 | 5.270 | 5.330 | 5.232 | 982,300 |
| 2023-06-28 | 5.340 | 5.340 | 5.240 | 5.300 | 5.202 | 993,500 |
| 2023-06-27 | 5.210 | 5.310 | 5.210 | 5.300 | 5.202 | 1,208,681 |
| 2023-06-26 | 5.250 | 5.290 | 5.210 | 5.250 | 5.153 | 1,759,800 |
| 2023-06-21 | 5.310 | 5.330 | 5.260 | 5.310 | 5.212 | 1,792,200 |
| 2023-06-20 | 5.380 | 5.390 | 5.290 | 5.320 | 5.222 | 1,822,700 |
| 2023-06-19 | 5.420 | 5.440 | 5.370 | 5.390 | 5.290 | 1,534,200 |
| 2023-06-16 | 5.480 | 5.500 | 5.410 | 5.430 | 5.330 | 1,585,000 |
| 2023-06-15 | 5.530 | 5.560 | 5.450 | 5.500 | 5.398 | 1,565,200 |
| 2023-06-14 | 5.480 | 5.580 | 5.460 | 5.550 | 5.447 | 1,814,181 |
| 2023-06-13 | 5.480 | 5.530 | 5.450 | 5.490 | 5.389 | 1,356,400 |
| 2023-06-12 | 5.450 | 5.500 | 5.390 | 5.500 | 5.398 | 1,509,500 |
| 2023-06-09 | 5.500 | 5.530 | 5.420 | 5.450 | 5.349 | 1,206,100 |
| 2023-06-08 | 5.460 | 5.500 | 5.450 | 5.500 | 5.398 | 1,472,200 |
| 2023-06-07 | 5.440 | 5.480 | 5.390 | 5.470 | 5.369 | 1,904,900 |
| 2023-06-06 | 5.410 | 5.520 | 5.400 | 5.430 | 5.330 | 1,979,000 |
| 2023-06-05 | 5.420 | 5.440 | 5.360 | 5.440 | 5.339 | 2,081,100 |
| 2023-06-02 | 5.410 | 5.410 | 5.350 | 5.390 | 5.290 | 1,256,000 |
| 2023-06-01 | 5.360 | 5.420 | 5.330 | 5.380 | 5.281 | 1,463,000 |
| 2023-05-31 | 5.390 | 5.420 | 5.320 | 5.350 | 5.251 | 1,115,600 |
| 2023-05-30 | 5.410 | 5.410 | 5.320 | 5.360 | 5.261 | 1,846,200 |
| 2023-05-29 | 5.450 | 5.530 | 5.380 | 5.410 | 5.310 | 3,083,713 |
| 2023-05-26 | 5.520 | 5.610 | 5.430 | 5.530 | 5.428 | 3,536,481 |
| 2023-05-25 | 5.530 | 5.570 | 5.420 | 5.570 | 5.467 | 2,252,900 |
| 2023-05-24 | 5.610 | 5.620 | 5.470 | 5.470 | 5.369 | 1,658,681 |
| 2023-05-23 | 5.570 | 5.620 | 5.510 | 5.530 | 5.428 | 1,700,200 |
| 2023-05-22 | 5.620 | 5.650 | 5.580 | 5.600 | 5.497 | 1,248,600 |
| 2023-05-19 | 5.680 | 5.680 | 5.560 | 5.640 | 5.536 | 1,744,200 |
| 2023-05-18 | 5.680 | 5.700 | 5.650 | 5.670 | 5.565 | 1,427,400 |
| 2023-05-17 | 5.670 | 5.690 | 5.600 | 5.670 | 5.565 | 1,584,200 |
| 2023-05-16 | 5.710 | 5.730 | 5.610 | 5.650 | 5.546 | 2,011,200 |
| 2023-05-15 | 5.720 | 5.740 | 5.670 | 5.740 | 5.634 | 2,479,900 |
| 2023-05-12 | 5.690 | 5.750 | 5.650 | 5.720 | 5.614 | 2,474,500 |
| 2023-05-11 | 5.630 | 5.690 | 5.620 | 5.680 | 5.575 | 2,661,300 |
| 2023-05-10 | 5.590 | 5.620 | 5.540 | 5.620 | 5.516 | 2,149,800 |
| 2023-05-09 | 5.630 | 5.630 | 5.560 | 5.590 | 5.487 | 2,231,674 |
| 2023-05-08 | 5.580 | 5.660 | 5.580 | 5.610 | 5.506 | 2,130,000 |
| 2023-05-05 | 5.630 | 5.690 | 5.550 | 5.630 | 5.526 | 2,856,997 |
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.