Qingdao Liqun Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.630 | 5.690 | 5.550 | 5.630 | 5.526 | 2,856,997 |
| 2023-05-04 | 5.400 | 5.720 | 5.390 | 5.610 | 5.506 | 5,404,700 |
| 2023-04-28 | 5.330 | 5.480 | 5.310 | 5.470 | 5.369 | 3,216,200 |
| 2023-04-27 | 5.330 | 5.330 | 5.220 | 5.260 | 5.163 | 1,782,001 |
| 2023-04-26 | 5.220 | 5.350 | 5.220 | 5.290 | 5.192 | 1,176,708 |
| 2023-04-25 | 5.300 | 5.310 | 5.200 | 5.250 | 5.153 | 1,188,708 |
| 2023-04-24 | 5.340 | 5.340 | 5.240 | 5.290 | 5.192 | 1,138,100 |
| 2023-04-21 | 5.360 | 5.370 | 5.300 | 5.300 | 5.202 | 1,220,800 |
| 2023-04-20 | 5.430 | 5.430 | 5.330 | 5.350 | 5.251 | 1,556,200 |
| 2023-04-19 | 5.470 | 5.470 | 5.400 | 5.410 | 5.310 | 987,000 |
| 2023-04-18 | 5.480 | 5.490 | 5.430 | 5.440 | 5.339 | 696,000 |
| 2023-04-17 | 5.400 | 5.480 | 5.400 | 5.480 | 5.379 | 1,323,800 |
| 2023-04-14 | 5.440 | 5.460 | 5.390 | 5.420 | 5.320 | 1,247,800 |
| 2023-04-13 | 5.440 | 5.460 | 5.410 | 5.450 | 5.349 | 1,189,800 |
| 2023-04-12 | 5.400 | 5.460 | 5.400 | 5.440 | 5.339 | 904,400 |
| 2023-04-11 | 5.460 | 5.470 | 5.400 | 5.410 | 5.310 | 1,415,700 |
| 2023-04-10 | 5.530 | 5.540 | 5.440 | 5.490 | 5.389 | 1,531,700 |
| 2023-04-07 | 5.510 | 5.540 | 5.490 | 5.540 | 5.438 | 1,216,000 |
| 2023-04-06 | 5.540 | 5.580 | 5.500 | 5.520 | 5.418 | 1,631,000 |
| 2023-04-04 | 5.640 | 5.640 | 5.550 | 5.590 | 5.487 | 1,963,400 |
| 2023-04-03 | 5.640 | 5.680 | 5.600 | 5.630 | 5.526 | 2,245,600 |
| 2023-03-31 | 5.630 | 5.680 | 5.620 | 5.680 | 5.575 | 1,209,000 |
| 2023-03-30 | 5.630 | 5.650 | 5.590 | 5.620 | 5.516 | 1,558,185 |
| 2023-03-29 | 5.670 | 5.700 | 5.620 | 5.620 | 5.516 | 1,090,900 |
| 2023-03-28 | 5.630 | 5.680 | 5.600 | 5.670 | 5.565 | 1,980,185 |
| 2023-03-27 | 5.660 | 5.660 | 5.610 | 5.630 | 5.526 | 1,298,800 |
| 2023-03-24 | 5.650 | 5.660 | 5.610 | 5.650 | 5.546 | 1,066,000 |
| 2023-03-23 | 5.670 | 5.680 | 5.620 | 5.650 | 5.546 | 1,075,400 |
| 2023-03-22 | 5.650 | 5.700 | 5.650 | 5.670 | 5.565 | 1,180,200 |
| 2023-03-21 | 5.600 | 5.660 | 5.580 | 5.660 | 5.555 | 1,002,700 |
| 2023-03-20 | 5.650 | 5.650 | 5.580 | 5.610 | 5.506 | 1,534,900 |
| 2023-03-17 | 5.650 | 5.680 | 5.630 | 5.650 | 5.546 | 1,070,100 |
| 2023-03-16 | 5.670 | 5.690 | 5.630 | 5.640 | 5.536 | 895,300 |
| 2023-03-15 | 5.680 | 5.700 | 5.660 | 5.670 | 5.565 | 1,063,873 |
| 2023-03-14 | 5.710 | 5.740 | 5.610 | 5.650 | 5.546 | 1,464,600 |
| 2023-03-13 | 5.750 | 5.800 | 5.700 | 5.720 | 5.614 | 1,552,400 |
| 2023-03-10 | 5.810 | 5.840 | 5.710 | 5.750 | 5.644 | 3,126,500 |
| 2023-03-09 | 5.870 | 5.880 | 5.820 | 5.840 | 5.732 | 1,176,985 |
| 2023-03-08 | 5.870 | 5.930 | 5.840 | 5.860 | 5.752 | 1,861,900 |
| 2023-03-07 | 5.920 | 5.950 | 5.870 | 5.890 | 5.781 | 1,854,500 |
| 2023-03-06 | 5.910 | 5.940 | 5.890 | 5.910 | 5.801 | 1,510,100 |
| 2023-03-03 | 5.890 | 5.910 | 5.860 | 5.900 | 5.791 | 1,161,200 |
| 2023-03-02 | 5.870 | 5.920 | 5.850 | 5.880 | 5.771 | 1,721,142 |
| 2023-03-01 | 5.860 | 5.880 | 5.840 | 5.870 | 5.762 | 1,323,627 |
| 2023-02-28 | 5.780 | 5.860 | 5.780 | 5.860 | 5.752 | 1,261,238 |
| 2023-02-27 | 5.850 | 5.850 | 5.790 | 5.810 | 5.703 | 1,506,400 |
| 2023-02-24 | 5.870 | 5.870 | 5.820 | 5.850 | 5.742 | 928,800 |
| 2023-02-23 | 5.850 | 5.880 | 5.810 | 5.870 | 5.762 | 1,518,900 |
| 2023-02-22 | 5.840 | 5.870 | 5.800 | 5.850 | 5.742 | 1,126,600 |
| 2023-02-21 | 5.850 | 5.870 | 5.820 | 5.840 | 5.732 | 1,144,700 |
| 2023-02-20 | 5.820 | 5.840 | 5.750 | 5.840 | 5.732 | 2,177,700 |
| 2023-02-17 | 5.820 | 5.870 | 5.800 | 5.810 | 5.703 | 1,738,100 |
| 2023-02-16 | 5.900 | 5.970 | 5.790 | 5.840 | 5.732 | 3,266,800 |
| 2023-02-15 | 5.960 | 5.960 | 5.900 | 5.910 | 5.801 | 1,785,100 |
| 2023-02-14 | 6.000 | 6.030 | 5.890 | 5.940 | 5.830 | 4,402,400 |
| 2023-02-13 | 5.960 | 6.010 | 5.940 | 6.000 | 5.889 | 2,426,900 |
| 2023-02-10 | 5.980 | 6.000 | 5.930 | 5.980 | 5.870 | 1,378,500 |
| 2023-02-09 | 5.970 | 5.980 | 5.920 | 5.980 | 5.870 | 1,091,042 |
| 2023-02-08 | 5.990 | 6.020 | 5.960 | 5.970 | 5.860 | 1,000,042 |
| 2023-02-07 | 6.010 | 6.010 | 5.960 | 6.000 | 5.889 | 998,300 |
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.