Qingdao Liqun Department Store Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	5.990	6.010	5.940	6.000	5.889	1,093,800
2023-02-03	5.990	6.030	5.980	5.990	5.879	1,114,000
2023-02-02	6.040	6.050	5.990	6.010	5.899	1,259,100
2023-02-01	6.000	6.060	5.950	6.040	5.928	1,949,600
2023-01-31	6.000	6.020	5.960	6.000	5.889	1,189,200
2023-01-30	5.980	6.010	5.900	6.000	5.889	1,678,800
2023-01-20	5.940	5.990	5.930	5.980	5.870	1,232,500
2023-01-19	5.940	5.980	5.910	5.940	5.830	839,800
2023-01-18	5.930	5.970	5.920	5.960	5.850	630,900
2023-01-17	5.960	5.980	5.900	5.930	5.820	1,409,000
2023-01-16	5.990	5.990	5.940	5.970	5.860	1,320,500
2023-01-13	5.980	5.990	5.950	5.960	5.850	1,139,500
2023-01-12	6.060	6.060	5.960	5.990	5.879	2,628,700
2023-01-11	6.080	6.090	6.030	6.060	5.948	1,341,400
2023-01-10	6.070	6.100	6.030	6.100	5.987	1,703,214
2023-01-09	6.100	6.100	6.020	6.090	5.977	2,202,213
2023-01-06	6.120	6.140	6.030	6.100	5.987	2,870,502
2023-01-05	6.200	6.210	6.090	6.150	6.036	3,161,300
2023-01-04	6.220	6.240	6.140	6.200	6.085	2,854,515
2023-01-03	6.260	6.330	6.190	6.230	6.115	4,547,400
2022-12-30	6.120	6.260	6.110	6.260	6.144	5,265,300
2022-12-29	6.100	6.140	6.030	6.110	5.997	1,891,307
2022-12-28	6.150	6.150	6.030	6.100	5.987	2,502,500
2022-12-27	6.030	6.250	5.960	6.160	6.046	5,088,700
2022-12-26	5.980	6.020	5.960	6.010	5.899	1,838,800
2022-12-23	6.030	6.080	5.960	6.020	5.909	2,007,100
2022-12-22	6.120	6.160	6.050	6.070	5.958	1,909,500
2022-12-21	6.050	6.130	6.000	6.110	5.997	2,153,100
2022-12-20	6.030	6.060	5.980	6.030	5.919	1,687,000
2022-12-19	6.100	6.140	6.010	6.080	5.968	2,141,100
2022-12-16	6.110	6.140	6.050	6.130	6.017	1,629,114
2022-12-15	6.180	6.180	6.060	6.110	5.997	2,822,000
2022-12-14	6.110	6.200	6.100	6.170	6.056	3,070,992
2022-12-13	6.020	6.190	6.020	6.100	5.987	3,602,092
2022-12-12	6.070	6.070	5.990	6.070	5.958	2,115,100
2022-12-09	6.120	6.140	5.990	6.070	5.958	3,122,192
2022-12-08	6.080	6.160	6.000	6.120	6.007	3,263,100
2022-12-07	6.050	6.140	5.980	6.080	5.968	3,659,100
2022-12-06	5.920	6.130	5.890	6.070	5.958	5,082,600
2022-12-05	5.870	5.920	5.870	5.920	5.811	2,268,232
2022-12-02	5.930	5.980	5.860	5.860	5.752	2,146,500
2022-12-01	5.850	5.980	5.850	5.940	5.830	3,200,126
2022-11-30	5.920	5.920	5.860	5.890	5.781	1,653,900
2022-11-29	5.840	5.920	5.800	5.920	5.811	2,990,887
2022-11-28	5.790	5.850	5.780	5.840	5.732	1,398,400
2022-11-25	5.790	5.850	5.770	5.840	5.732	1,469,500
2022-11-24	5.800	5.820	5.770	5.810	5.703	1,285,600
2022-11-23	5.790	5.810	5.770	5.800	5.693	1,255,900
2022-11-22	5.770	5.860	5.770	5.790	5.683	1,509,200
2022-11-21	5.800	5.800	5.750	5.790	5.683	1,479,700
2022-11-18	5.850	5.870	5.800	5.820	5.712	1,839,300
2022-11-17	5.820	5.850	5.800	5.850	5.742	1,413,232
2022-11-16	5.780	5.830	5.780	5.830	5.722	1,518,700
2022-11-15	5.790	5.810	5.770	5.800	5.693	1,767,600
2022-11-14	5.800	5.840	5.760	5.800	5.693	2,503,000
2022-11-11	5.730	5.820	5.720	5.800	5.693	3,162,900
2022-11-10	5.690	5.740	5.670	5.720	5.614	1,982,100
2022-11-09	5.730	5.760	5.690	5.710	5.605	2,157,600
2022-11-08	5.790	5.820	5.710	5.730	5.624	2,879,700
2022-11-07	5.700	5.940	5.670	5.830	5.722	5,336,117

← NewerPage 16 of 21 · 1,212 trading daysOlder →

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.