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
2022-02-09	6.700	6.780	6.680	6.750	6.460	11,162,342
2022-02-08	6.640	6.900	6.620	6.750	6.460	14,277,070
2022-02-07	6.680	6.950	6.560	6.650	6.364	15,753,770
2022-01-28	6.460	6.710	6.450	6.640	6.355	13,948,892
2022-01-27	6.470	6.510	6.420	6.470	6.192	7,174,384
2022-01-26	6.480	6.550	6.360	6.510	6.231	9,210,500
2022-01-25	6.460	6.490	6.110	6.460	6.183	15,823,084
2022-01-24	6.530	6.590	6.460	6.500	6.221	13,977,603
2022-01-21	6.410	6.600	6.360	6.530	6.250	19,585,500
2022-01-20	6.330	6.620	6.330	6.420	6.144	15,907,749
2022-01-19	6.280	6.370	6.220	6.330	6.058	7,902,949
2022-01-18	6.290	6.290	6.250	6.290	6.020	4,586,550
2022-01-17	6.280	6.340	6.260	6.290	6.020	5,267,300
2022-01-14	6.280	6.310	6.240	6.260	5.991	5,766,684
2022-01-13	6.230	6.320	6.230	6.280	6.010	7,687,076
2022-01-12	6.230	6.260	6.220	6.240	5.972	2,994,500
2022-01-11	6.230	6.280	6.210	6.240	5.972	4,146,303
2022-01-10	6.230	6.250	6.200	6.230	5.963	4,766,150
2022-01-07	6.220	6.230	6.180	6.220	5.953	6,435,842
2022-01-06	6.220	6.230	6.200	6.220	5.953	3,740,100
2022-01-05	6.240	6.270	6.200	6.230	5.963	3,791,500
2022-01-04	6.180	6.260	6.170	6.250	5.982	6,920,226
2021-12-31	6.160	6.190	6.160	6.190	5.924	2,677,284
2021-12-30	6.160	6.190	6.150	6.180	5.915	2,299,000
2021-12-29	6.160	6.250	6.150	6.170	5.905	3,243,300
2021-12-28	6.180	6.200	6.150	6.170	5.905	2,310,900
2021-12-27	6.150	6.260	6.150	6.200	5.934	5,799,603
2021-12-24	6.120	6.190	6.110	6.170	5.905	5,160,572
2021-12-23	6.100	6.130	6.100	6.120	5.857	2,209,600
2021-12-22	6.140	6.160	6.100	6.120	5.857	4,709,900
2021-12-21	6.110	6.160	6.100	6.160	5.896	7,471,142
2021-12-20	6.110	6.130	6.100	6.120	5.857	2,670,000
2021-12-17	6.110	6.120	6.100	6.110	5.848	2,145,400
2021-12-16	6.110	6.140	6.090	6.110	5.848	2,578,200
2021-12-15	6.110	6.140	6.090	6.110	5.848	3,907,142
2021-12-14	6.060	6.210	6.050	6.120	5.857	7,792,042
2021-12-13	6.040	6.090	6.030	6.060	5.800	3,395,600
2021-12-10	6.010	6.060	5.990	6.020	5.762	5,038,942
2021-12-09	6.000	6.030	5.990	6.010	5.752	3,357,868
2021-12-08	5.990	6.010	5.980	6.000	5.742	2,217,600
2021-12-07	5.990	6.020	5.980	5.990	5.733	1,573,200
2021-12-06	5.990	6.010	5.980	5.990	5.733	2,005,700
2021-12-03	5.990	6.000	5.970	5.990	5.733	1,660,200
2021-12-02	5.990	6.000	5.970	5.990	5.733	1,370,942
2021-12-01	5.980	6.020	5.970	5.990	5.733	2,864,300
2021-11-30	5.960	6.030	5.960	6.000	5.742	1,550,700
2021-11-29	5.950	5.980	5.930	5.960	5.704	2,076,200
2021-11-26	5.950	5.970	5.950	5.960	5.704	1,032,824
2021-11-25	5.970	5.980	5.950	5.960	5.704	865,013
2021-11-24	5.960	5.980	5.950	5.960	5.704	720,342
2021-11-23	5.980	5.980	5.950	5.970	5.714	694,000
2021-11-22	5.970	5.980	5.950	5.980	5.723	859,800
2021-11-19	5.960	5.990	5.940	5.980	5.723	748,224
2021-11-18	5.970	5.980	5.950	5.970	5.714	892,500
2021-11-17	5.970	6.010	5.950	5.980	5.723	941,400
2021-11-16	6.010	6.030	5.980	5.980	5.723	1,184,442
2021-11-15	5.970	6.030	5.970	6.010	5.752	1,521,684
2021-11-12	6.010	6.010	5.960	5.960	5.704	891,600
2021-11-11	5.980	6.080	5.950	6.010	5.752	1,890,894
2021-11-10	5.960	5.990	5.950	5.980	5.723	773,300

← NewerPage 20 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.