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
2022-08-04	6.020	6.030	5.980	6.010	5.899	1,056,200
2022-08-03	5.920	6.030	5.920	6.010	5.899	2,099,700
2022-08-02	6.040	6.040	5.880	5.920	5.811	2,575,992
2022-08-01	6.020	6.040	6.000	6.030	5.919	1,390,600
2022-07-29	5.980	6.070	5.960	6.020	5.909	2,563,998
2022-07-28	5.970	5.980	5.950	5.970	5.860	785,200
2022-07-27	5.940	5.970	5.930	5.970	5.860	798,318
2022-07-26	5.950	5.960	5.900	5.960	5.850	1,470,484
2022-07-25	5.950	6.000	5.920	5.950	5.840	1,362,000
2022-07-22	5.860	5.970	5.860	5.970	5.860	2,323,800
2022-07-21	5.880	5.900	5.850	5.890	5.781	1,093,700
2022-07-20	5.890	5.920	5.830	5.880	5.771	1,705,800
2022-07-19	5.950	6.020	5.900	6.020	5.762	1,977,200
2022-07-18	5.790	5.960	5.790	5.950	5.695	2,318,500
2022-07-15	5.900	5.900	5.290	5.860	5.608	2,679,300
2022-07-14	5.920	5.920	5.870	5.880	5.628	1,230,700
2022-07-13	5.890	5.930	5.850	5.920	5.666	1,957,880
2022-07-12	5.930	5.950	5.830	5.910	5.656	2,091,992
2022-07-11	6.060	6.060	5.930	5.940	5.685	2,445,100
2022-07-08	6.040	6.070	6.030	6.060	5.800	1,331,001
2022-07-07	6.050	6.070	5.980	6.040	5.781	1,755,000
2022-07-06	6.240	6.250	6.030	6.040	5.781	4,461,200
2022-07-05	6.260	6.260	6.220	6.240	5.972	1,735,100
2022-07-04	6.250	6.260	6.240	6.260	5.991	1,938,700
2022-07-01	6.240	6.250	6.230	6.240	5.972	1,879,284
2022-06-30	6.230	6.260	6.230	6.240	5.972	2,256,200
2022-06-29	6.230	6.260	6.230	6.230	5.963	1,769,600
2022-06-28	6.230	6.260	6.230	6.240	5.972	1,711,600
2022-06-27	6.250	6.260	6.230	6.250	5.982	1,644,000
2022-06-24	6.260	6.260	6.230	6.240	5.972	1,498,700
2022-06-23	6.220	6.280	6.220	6.250	5.982	2,133,200
2022-06-22	6.260	6.290	6.240	6.240	5.972	1,535,200
2022-06-21	6.300	6.310	6.270	6.290	6.020	1,865,500
2022-06-20	6.280	6.310	6.230	6.300	6.030	2,968,400
2022-06-17	6.220	6.270	6.210	6.270	6.001	2,334,500
2022-06-16	6.260	6.260	6.210	6.260	5.991	2,659,900
2022-06-15	6.300	6.300	6.250	6.260	5.991	3,559,900
2022-06-14	6.240	6.310	6.210	6.310	6.039	3,505,100
2022-06-13	6.200	6.290	6.200	6.260	5.991	3,358,826
2022-06-10	6.200	6.240	6.200	6.230	5.963	2,338,900
2022-06-09	6.200	6.240	6.200	6.220	5.953	1,805,600
2022-06-08	6.280	6.280	6.200	6.210	5.943	3,519,300
2022-06-07	6.250	6.340	6.170	6.280	6.010	5,351,184
2022-06-06	6.290	6.290	6.220	6.230	5.963	3,515,343
2022-06-02	6.340	6.350	6.270	6.300	6.030	1,959,592
2022-06-01	6.330	6.350	6.230	6.340	6.068	4,708,500
2022-05-31	6.380	6.390	6.320	6.340	6.068	3,218,900
2022-05-30	6.440	6.440	6.260	6.330	6.058	4,282,900
2022-05-27	6.410	6.430	6.180	6.430	6.154	8,888,000
2022-05-26	6.570	6.600	6.380	6.430	6.154	4,778,800
2022-05-25	6.530	6.630	6.530	6.540	6.259	3,880,000
2022-05-24	6.750	6.770	6.510	6.530	6.250	6,814,600
2022-05-23	6.740	6.770	6.710	6.750	6.460	3,684,907
2022-05-20	6.770	6.800	6.710	6.750	6.460	4,489,700
2022-05-19	6.770	6.830	6.710	6.790	6.498	6,954,600
2022-05-18	6.610	6.940	6.600	6.860	6.565	13,572,100
2022-05-17	6.770	6.780	6.560	6.640	6.355	9,467,600
2022-05-16	6.760	6.800	6.710	6.790	6.498	7,597,500
2022-05-13	6.760	6.830	6.730	6.770	6.479	6,406,800
2022-05-12	6.780	6.840	6.700	6.760	6.470	6,873,800

← NewerPage 18 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.