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
2022-05-11	6.830	6.890	6.770	6.800	6.508	11,013,900
2022-05-10	6.780	6.970	6.710	6.890	6.594	13,858,942
2022-05-09	6.760	6.830	6.730	6.780	6.489	8,146,500
2022-05-06	6.760	7.020	6.700	6.800	6.508	13,094,676
2022-05-05	6.760	6.850	6.660	6.820	6.527	14,979,434
2022-04-29	6.750	6.880	6.710	6.800	6.508	18,456,342
2022-04-28	6.780	6.930	6.700	6.770	6.479	17,091,800
2022-04-27	6.700	6.890	6.460	6.890	6.594	21,242,500
2022-04-26	6.500	7.160	6.490	6.750	6.460	21,201,200
2022-04-25	6.670	6.730	6.420	6.510	6.231	10,631,663
2022-04-22	6.660	6.770	6.640	6.710	6.422	6,295,563
2022-04-21	6.670	6.730	6.630	6.690	6.403	8,141,563
2022-04-20	6.700	6.770	6.660	6.710	6.422	6,953,600
2022-04-19	6.630	6.710	6.600	6.700	6.412	7,261,000
2022-04-18	6.550	6.740	6.520	6.650	6.364	9,200,523
2022-04-15	6.520	6.670	6.510	6.580	6.298	6,760,349
2022-04-14	6.510	6.570	6.480	6.530	6.250	5,438,700
2022-04-13	6.620	6.630	6.480	6.510	6.231	6,400,011
2022-04-12	6.450	6.640	6.410	6.620	6.336	9,499,400
2022-04-11	6.400	6.580	6.370	6.460	6.183	7,266,449
2022-04-08	6.380	6.400	6.360	6.400	6.125	2,839,400
2022-04-07	6.420	6.430	6.340	6.380	6.106	3,462,700
2022-04-06	6.380	6.460	6.350	6.410	6.135	5,397,600
2022-04-01	6.350	6.390	6.340	6.380	6.106	1,877,000
2022-03-31	6.350	6.410	6.340	6.370	6.097	2,344,600
2022-03-30	6.340	6.370	6.340	6.350	6.077	1,719,400
2022-03-29	6.350	6.360	6.330	6.340	6.068	1,031,700
2022-03-28	6.350	6.370	6.330	6.350	6.077	2,350,900
2022-03-25	6.340	6.400	6.320	6.370	6.097	3,273,009
2022-03-24	6.340	6.370	6.300	6.360	6.087	2,933,813
2022-03-23	6.370	6.380	6.330	6.350	6.077	2,946,000
2022-03-22	6.350	6.410	6.330	6.380	6.106	3,684,600
2022-03-21	6.350	6.380	6.320	6.360	6.087	4,667,400
2022-03-18	6.310	6.370	6.280	6.350	6.077	4,138,400
2022-03-17	6.430	6.440	6.310	6.320	6.049	4,438,700
2022-03-16	6.240	6.390	6.230	6.370	6.097	4,396,784
2022-03-15	6.600	6.600	6.170	6.230	5.963	5,501,700
2022-03-14	6.720	6.740	6.650	6.680	6.393	5,790,085
2022-03-11	6.830	6.830	6.700	6.770	6.479	5,108,100
2022-03-10	6.860	6.890	6.820	6.860	6.565	4,626,585
2022-03-09	6.820	6.870	6.520	6.870	6.575	10,879,699
2022-03-08	6.820	6.830	6.690	6.820	6.527	6,564,799
2022-03-07	6.850	6.860	6.810	6.820	6.527	6,549,996
2022-03-04	6.820	6.990	6.750	6.850	6.556	12,129,788
2022-03-03	6.760	6.820	6.760	6.820	6.527	4,481,788
2022-03-02	6.760	6.800	6.750	6.770	6.479	3,506,900
2022-03-01	6.790	6.790	6.750	6.760	6.470	2,670,300
2022-02-28	6.780	6.800	6.750	6.790	6.498	4,151,135
2022-02-25	6.740	6.910	6.710	6.800	6.508	8,906,700
2022-02-24	6.720	6.740	6.300	6.710	6.422	11,989,449
2022-02-23	6.750	6.770	6.710	6.730	6.441	3,946,700
2022-02-22	6.790	6.790	6.720	6.760	6.470	4,699,700
2022-02-21	6.730	6.800	6.720	6.800	6.508	5,593,300
2022-02-18	6.720	6.790	6.720	6.740	6.451	5,523,292
2022-02-17	6.740	6.750	6.720	6.730	6.441	6,726,242
2022-02-16	6.740	6.760	6.710	6.730	6.441	5,456,285
2022-02-15	6.750	6.790	6.720	6.750	6.460	6,362,842
2022-02-14	6.720	6.780	6.710	6.750	6.460	7,592,142
2022-02-11	6.770	6.820	6.710	6.750	6.460	8,661,300
2022-02-10	6.760	6.890	6.690	6.830	6.537	13,681,342

← NewerPage 19 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.