Bank of Qingdao Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.150	2.170	2.130	2.140	1.807	3,558,500
2023-08-17	2.160	2.160	2.120	2.150	1.815	1,205,500
2023-08-16	2.160	2.170	2.120	2.150	1.815	2,202,000
2023-08-15	2.200	2.210	2.140	2.160	1.824	6,061,000
2023-08-14	2.210	2.220	2.190	2.200	1.857	2,176,000
2023-08-11	2.250	2.260	2.210	2.230	1.883	2,086,500
2023-08-10	2.280	2.280	2.220	2.270	1.917	920,000
2023-08-09	2.270	2.270	2.230	2.240	1.891	1,592,500
2023-08-08	2.290	2.290	2.240	2.260	1.908	3,480,500
2023-08-07	2.330	2.330	2.270	2.280	1.925	1,566,000
2023-08-04	2.370	2.390	2.310	2.330	1.967	5,077,500
2023-08-03	2.370	2.390	2.340	2.350	1.984	3,632,000
2023-08-02	2.400	2.420	2.350	2.380	2.009	2,415,000
2023-08-01	2.430	2.460	2.380	2.400	2.026	1,768,000
2023-07-31	2.400	2.470	2.400	2.430	2.052	4,311,478
2023-07-28	2.340	2.410	2.280	2.400	2.026	2,031,000
2023-07-27	2.290	2.350	2.280	2.330	1.967	831,500
2023-07-26	2.320	2.330	2.280	2.310	1.950	586,000
2023-07-25	2.260	2.330	2.240	2.330	1.967	1,212,500
2023-07-24	2.270	2.270	2.230	2.260	1.908	129,500
2023-07-21	2.230	2.270	2.230	2.250	1.900	95,000
2023-07-20	2.220	2.250	2.220	2.250	1.900	38,500
2023-07-19	2.250	2.250	2.220	2.250	1.900	165,000
2023-07-18	2.250	2.290	2.230	2.250	1.900	627,000
2023-07-14	2.260	2.270	2.240	2.260	1.908	163,500
2023-07-13	2.250	2.260	2.230	2.260	1.908	331,000
2023-07-12	2.240	2.240	2.210	2.230	1.883	333,000
2023-07-11	2.200	2.240	2.200	2.240	1.891	361,500
2023-07-10	2.230	2.230	2.200	2.230	1.883	409,500
2023-07-07	2.240	2.240	2.190	2.200	1.857	763,500
2023-07-06	2.240	2.250	2.220	2.240	1.891	308,500
2023-07-05	2.260	2.280	2.240	2.250	1.900	276,000
2023-07-04	2.270	2.270	2.250	2.270	1.917	222,000
2023-07-03	2.250	2.280	2.240	2.260	1.908	886,500
2023-06-30	2.250	2.260	2.230	2.250	1.900	861,000
2023-06-29	2.250	2.250	2.220	2.240	1.891	61,500
2023-06-28	2.260	2.260	2.220	2.250	1.900	210,000
2023-06-27	2.310	2.310	2.230	2.250	1.900	1,339,500
2023-06-26	2.250	2.280	2.240	2.250	1.900	629,000
2023-06-23	2.280	2.280	2.210	2.240	1.891	30,500
2023-06-21	2.300	2.300	2.280	2.290	1.933	460,000
2023-06-20	2.310	2.320	2.300	2.310	1.950	272,500
2023-06-19	2.330	2.330	2.300	2.320	1.959	343,500
2023-06-16	2.350	2.350	2.310	2.320	1.959	452,000
2023-06-15	2.330	2.330	2.300	2.330	1.967	1,236,000
2023-06-14	2.340	2.350	2.310	2.320	1.959	817,500
2023-06-13	2.330	2.360	2.330	2.340	1.976	177,500
2023-06-12	2.360	2.370	2.310	2.350	1.984	406,000
2023-06-09	2.360	2.380	2.350	2.370	2.001	433,000
2023-06-08	2.350	2.360	2.330	2.360	1.993	522,500
2023-06-07	2.340	2.370	2.340	2.350	1.984	489,500
2023-06-06	2.350	2.390	2.340	2.340	1.976	427,500
2023-06-05	2.380	2.380	2.340	2.350	1.984	354,500
2023-06-02	2.390	2.390	2.320	2.380	2.009	870,500
2023-06-01	2.490	2.520	2.470	2.520	1.978	401,000
2023-05-31	2.550	2.550	2.470	2.510	1.970	655,000
2023-05-30	2.550	2.560	2.500	2.540	1.994	562,000
2023-05-29	2.570	2.570	2.480	2.560	2.009	1,121,500
2023-05-25	2.560	2.580	2.550	2.580	2.025	4,439,000
2023-05-24	2.620	2.620	2.550	2.600	2.041	476,500

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2065 HKD
2025-05-30	0.1744 HKD
2024-06-04	0.1758 HKD
2023-06-02	0.1773 HKD
2022-05-12	0.1890 HKD
2021-05-13	0.2165 HKD
2020-05-11	0.2192 HKD
2019-05-21	0.2292 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.