Qingdao Liqun Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.430 | 5.440 | 5.280 | 5.290 | 5.290 | 10,963,563 |
| 2024-10-28 | 5.350 | 5.450 | 5.310 | 5.440 | 5.440 | 11,772,050 |
| 2024-10-25 | 5.400 | 5.400 | 5.320 | 5.370 | 5.370 | 10,729,930 |
| 2024-10-24 | 5.300 | 5.470 | 5.250 | 5.400 | 5.400 | 13,535,683 |
| 2024-10-23 | 5.580 | 5.590 | 5.330 | 5.370 | 5.370 | 21,197,900 |
| 2024-10-22 | 5.160 | 5.200 | 5.150 | 5.200 | 5.200 | 5,236,077 |
| 2024-10-21 | 5.180 | 5.180 | 5.140 | 5.170 | 5.170 | 5,553,063 |
| 2024-10-18 | 5.150 | 5.220 | 5.140 | 5.180 | 5.180 | 7,192,971 |
| 2024-10-17 | 5.190 | 5.200 | 5.140 | 5.140 | 5.140 | 5,298,799 |
| 2024-10-16 | 5.110 | 5.200 | 5.100 | 5.180 | 5.180 | 5,683,060 |
| 2024-10-15 | 5.310 | 5.310 | 5.160 | 5.160 | 5.160 | 9,094,217 |
| 2024-10-14 | 5.300 | 5.340 | 5.210 | 5.340 | 5.340 | 9,835,706 |
| 2024-10-11 | 5.410 | 5.510 | 5.270 | 5.300 | 5.300 | 11,233,926 |
| 2024-10-10 | 5.700 | 5.790 | 5.400 | 5.490 | 5.490 | 20,379,898 |
| 2024-10-09 | 5.890 | 5.940 | 5.590 | 5.800 | 5.800 | 39,479,578 |
| 2024-10-08 | 6.060 | 6.190 | 5.640 | 6.190 | 6.190 | 36,117,550 |
| 2024-09-30 | 5.380 | 5.680 | 5.290 | 5.630 | 5.630 | 18,298,454 |
| 2024-09-27 | 5.190 | 5.310 | 5.190 | 5.300 | 5.300 | 5,178,894 |
| 2024-09-26 | 5.140 | 5.190 | 5.110 | 5.190 | 5.190 | 3,607,162 |
| 2024-09-25 | 5.100 | 5.170 | 5.100 | 5.150 | 5.150 | 3,834,700 |
| 2024-09-24 | 5.040 | 5.110 | 5.030 | 5.110 | 5.110 | 5,554,968 |
| 2024-09-23 | 5.010 | 5.050 | 5.000 | 5.050 | 5.050 | 2,582,636 |
| 2024-09-20 | 5.020 | 5.040 | 5.010 | 5.030 | 5.030 | 3,103,077 |
| 2024-09-19 | 5.050 | 5.050 | 5.020 | 5.040 | 5.040 | 4,158,755 |
| 2024-09-18 | 5.030 | 5.070 | 5.000 | 5.070 | 5.070 | 3,554,966 |
| 2024-09-13 | 5.050 | 5.060 | 5.010 | 5.030 | 5.030 | 1,420,552 |
| 2024-09-12 | 5.040 | 5.060 | 5.020 | 5.050 | 5.050 | 1,094,095 |
| 2024-09-11 | 5.050 | 5.060 | 5.020 | 5.030 | 5.030 | 1,555,152 |
| 2024-09-10 | 5.090 | 5.090 | 5.020 | 5.050 | 5.050 | 2,197,652 |
| 2024-09-09 | 5.030 | 5.130 | 5.010 | 5.100 | 5.100 | 4,351,723 |
| 2024-09-06 | 5.040 | 5.200 | 5.030 | 5.050 | 5.050 | 3,248,712 |
| 2024-09-05 | 5.030 | 5.050 | 5.020 | 5.040 | 5.040 | 976,567 |
| 2024-09-04 | 5.010 | 5.050 | 5.000 | 5.040 | 5.040 | 1,984,655 |
| 2024-09-03 | 5.020 | 5.050 | 5.010 | 5.030 | 5.030 | 1,520,820 |
| 2024-09-02 | 5.060 | 5.080 | 5.020 | 5.030 | 5.030 | 2,366,496 |
| 2024-08-30 | 5.010 | 5.070 | 5.000 | 5.060 | 5.060 | 2,522,853 |
| 2024-08-29 | 4.990 | 5.040 | 4.930 | 5.030 | 5.030 | 1,744,507 |
| 2024-08-28 | 5.030 | 5.060 | 4.990 | 5.030 | 5.030 | 1,262,700 |
| 2024-08-27 | 5.010 | 5.030 | 4.980 | 5.020 | 5.020 | 836,749 |
| 2024-08-26 | 4.990 | 5.020 | 4.950 | 5.010 | 5.010 | 1,390,963 |
| 2024-08-23 | 5.000 | 5.000 | 4.930 | 4.990 | 4.990 | 2,173,476 |
| 2024-08-22 | 4.980 | 5.010 | 4.960 | 4.990 | 4.990 | 862,286 |
| 2024-08-21 | 5.000 | 5.020 | 4.920 | 4.980 | 4.980 | 2,262,598 |
| 2024-08-20 | 4.970 | 5.010 | 4.970 | 5.000 | 5.000 | 1,188,787 |
| 2024-08-19 | 4.990 | 5.030 | 4.910 | 4.990 | 4.990 | 1,908,646 |
| 2024-08-16 | 5.010 | 5.010 | 4.970 | 5.010 | 5.010 | 1,417,906 |
| 2024-08-15 | 5.010 | 5.040 | 4.990 | 5.010 | 5.010 | 1,789,613 |
| 2024-08-14 | 5.000 | 5.070 | 4.990 | 5.010 | 5.010 | 1,545,000 |
| 2024-08-13 | 4.960 | 5.020 | 4.960 | 5.020 | 5.020 | 1,300,300 |
| 2024-08-12 | 5.050 | 5.050 | 5.000 | 5.030 | 5.030 | 856,592 |
| 2024-08-09 | 5.080 | 5.090 | 5.020 | 5.040 | 5.040 | 943,092 |
| 2024-08-08 | 5.040 | 5.080 | 5.010 | 5.080 | 5.080 | 1,188,538 |
| 2024-08-07 | 5.060 | 5.070 | 5.010 | 5.040 | 5.040 | 949,000 |
| 2024-08-06 | 5.040 | 5.060 | 5.000 | 5.060 | 5.060 | 1,233,720 |
| 2024-08-05 | 5.020 | 5.090 | 5.000 | 5.030 | 5.030 | 1,749,294 |
| 2024-08-02 | 5.060 | 5.070 | 5.020 | 5.020 | 5.020 | 1,268,963 |
| 2024-08-01 | 5.070 | 5.090 | 5.030 | 5.070 | 5.070 | 2,267,458 |
| 2024-07-31 | 4.980 | 5.070 | 4.980 | 5.070 | 5.070 | 2,312,461 |
| 2024-07-30 | 4.990 | 5.000 | 4.970 | 5.000 | 5.000 | 1,163,851 |
| 2024-07-29 | 4.990 | 5.000 | 4.960 | 4.990 | 4.990 | 1,125,426 |
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.