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
2022-11-04	5.650	5.710	5.650	5.700	5.595	1,300,392
2022-11-03	5.730	5.730	5.640	5.650	5.546	1,130,900
2022-11-02	5.720	5.740	5.660	5.720	5.614	1,198,426
2022-11-01	5.590	5.700	5.580	5.670	5.565	1,461,884
2022-10-31	5.610	5.740	5.540	5.560	5.457	1,827,284
2022-10-28	5.810	5.810	5.620	5.620	5.516	1,262,655
2022-10-27	5.800	5.820	5.750	5.790	5.683	1,188,300
2022-10-26	5.740	5.800	5.730	5.760	5.654	1,058,684
2022-10-25	5.790	5.820	5.700	5.740	5.634	1,287,343
2022-10-24	5.940	5.940	5.780	5.800	5.693	2,277,726
2022-10-21	6.050	6.050	5.900	5.900	5.791	1,756,200
2022-10-20	6.010	6.060	6.010	6.030	5.919	1,059,200
2022-10-19	6.080	6.080	6.010	6.030	5.919	1,865,300
2022-10-18	6.140	6.140	6.070	6.090	5.977	1,033,000
2022-10-17	6.080	6.130	6.070	6.120	6.007	1,066,269
2022-10-14	6.080	6.150	6.080	6.120	6.007	1,322,296
2022-10-13	6.150	6.160	6.070	6.090	5.977	1,537,000
2022-10-12	6.110	6.160	6.080	6.140	6.027	1,587,000
2022-10-11	6.160	6.170	6.060	6.120	6.007	1,498,100
2022-10-10	6.200	6.200	6.100	6.130	6.017	1,223,826
2022-09-30	6.120	6.210	6.110	6.190	6.076	1,399,200
2022-09-29	6.180	6.180	6.060	6.160	6.046	2,427,474
2022-09-28	6.170	6.220	6.140	6.140	6.027	1,675,692
2022-09-27	6.120	6.190	6.080	6.160	6.046	1,897,092
2022-09-26	6.380	6.380	6.100	6.130	6.017	3,506,100
2022-09-23	6.370	6.380	6.320	6.370	6.252	2,164,684
2022-09-22	6.370	6.400	6.340	6.360	6.242	1,872,400
2022-09-21	6.390	6.410	6.340	6.400	6.282	2,326,000
2022-09-20	6.330	6.400	6.330	6.390	6.272	1,950,200
2022-09-19	6.330	6.360	6.250	6.340	6.223	3,292,043
2022-09-16	6.380	6.400	6.330	6.340	6.223	2,712,055
2022-09-15	6.410	6.430	6.340	6.420	6.301	2,497,544
2022-09-14	6.320	6.440	6.300	6.400	6.282	3,931,843
2022-09-13	6.340	6.370	6.310	6.360	6.242	2,203,700
2022-09-09	6.400	6.400	6.320	6.340	6.223	1,434,285
2022-09-08	6.320	6.400	6.300	6.400	6.282	2,828,292
2022-09-07	6.360	6.360	6.320	6.330	6.213	2,191,300
2022-09-06	6.440	6.450	6.360	6.370	6.252	2,877,207
2022-09-05	6.300	6.450	6.270	6.440	6.321	5,570,553
2022-09-02	6.210	6.310	6.170	6.300	6.184	3,492,783
2022-09-01	6.180	6.260	6.150	6.210	6.095	2,252,900
2022-08-31	6.210	6.210	6.130	6.180	6.066	1,583,400
2022-08-30	6.170	6.220	6.150	6.210	6.095	1,502,800
2022-08-29	6.140	6.180	6.100	6.170	6.056	1,509,698
2022-08-26	6.150	6.170	6.120	6.150	6.036	1,180,089
2022-08-25	6.150	6.190	6.120	6.150	6.036	1,311,100
2022-08-24	6.240	6.240	6.130	6.150	6.036	1,627,500
2022-08-23	6.240	6.240	6.180	6.200	6.085	1,052,100
2022-08-22	6.180	6.240	6.160	6.240	6.125	1,479,600
2022-08-19	6.160	6.210	6.150	6.180	6.066	1,242,684
2022-08-18	6.210	6.240	6.150	6.170	6.056	1,353,500
2022-08-17	6.230	6.250	6.190	6.210	6.095	1,183,200
2022-08-16	6.260	6.260	6.200	6.230	6.115	1,818,000
2022-08-15	6.270	6.270	6.190	6.260	6.144	2,059,400
2022-08-12	6.250	6.260	6.210	6.260	6.144	1,758,000
2022-08-11	6.190	6.260	6.150	6.250	6.135	2,769,800
2022-08-10	6.160	6.190	6.110	6.180	6.066	1,771,900
2022-08-09	6.100	6.160	6.070	6.160	6.046	2,531,900
2022-08-08	6.090	6.110	6.050	6.100	5.987	1,616,884
2022-08-05	6.020	6.110	5.990	6.090	5.977	2,845,784

← NewerPage 17 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.