Qilu Bank Co., Ltd. (601665.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 4.7200 | 4.7900 | 4.6600 | 4.7700 | 4.7700 | 20,410,302 |
| 17 Jun 2024 | 4.7600 | 4.7900 | 4.6800 | 4.6900 | 4.6900 | 21,999,966 |
| 14 Jun 2024 | 4.7000 | 4.8000 | 4.6600 | 4.7700 | 4.7700 | 28,884,904 |
| 13 Jun 2024 | 4.8100 | 4.8200 | 4.6600 | 4.6800 | 4.6800 | 20,204,282 |
| 12 Jun 2024 | 4.8200 | 4.8700 | 4.7300 | 4.8100 | 4.8100 | 20,965,462 |
| 11 Jun 2024 | 4.9400 | 4.9800 | 4.8100 | 4.8500 | 4.8500 | 21,450,019 |
| 07 Jun 2024 | 4.8600 | 4.9800 | 4.8300 | 4.9500 | 4.9500 | 21,899,802 |
| 06 Jun 2024 | 4.8900 | 4.9300 | 4.8000 | 4.8600 | 4.8600 | 22,357,476 |
| 05 Jun 2024 | 4.9900 | 5.0300 | 4.8500 | 4.8800 | 4.8800 | 33,682,961 |
| 04 Jun 2024 | 4.9700 | 5.0800 | 4.9300 | 5.0400 | 5.0400 | 22,177,798 |
| 03 Jun 2024 | 4.9800 | 5.0200 | 4.8900 | 4.9700 | 4.9700 | 29,565,795 |
| 31 May 2024 | 4.9900 | 5.0400 | 4.9800 | 5.0000 | 5.0000 | 14,370,500 |
| 30 May 2024 | 5.0700 | 5.0900 | 4.9900 | 5.0100 | 5.0100 | 19,463,056 |
| 29 May 2024 | 5.1500 | 5.1700 | 5.0400 | 5.0700 | 5.0700 | 24,235,815 |
| 28 May 2024 | 5.2100 | 5.2400 | 5.1300 | 5.1500 | 5.1500 | 17,952,858 |
| 27 May 2024 | 5.1400 | 5.2200 | 5.1300 | 5.2000 | 5.2000 | 23,134,291 |
| 24 May 2024 | 5.1200 | 5.2000 | 5.1100 | 5.1500 | 5.1500 | 22,565,820 |
| 23 May 2024 | 5.1700 | 5.2400 | 5.1100 | 5.1400 | 5.1400 | 27,792,058 |
| 22 May 2024 | 5.1900 | 5.2200 | 5.1500 | 5.1900 | 5.1900 | 30,060,564 |
| 21 May 2024 | 5.1400 | 5.2200 | 5.1300 | 5.1900 | 5.1900 | 26,344,286 |
| 20 May 2024 | 5.2200 | 5.2800 | 5.1100 | 5.1600 | 5.1600 | 35,522,076 |
| 17 May 2024 | 5.1300 | 5.2400 | 5.0900 | 5.2200 | 5.2200 | 36,064,546 |
| 16 May 2024 | 5.0300 | 5.1800 | 5.0000 | 5.1200 | 5.1200 | 38,505,911 |
| 15 May 2024 | 5.0300 | 5.0900 | 4.9500 | 5.0300 | 5.0300 | 32,150,281 |
| 14 May 2024 | 5.0600 | 5.2200 | 5.0000 | 5.0200 | 5.0200 | 42,221,250 |
| 13 May 2024 | 4.8200 | 5.1300 | 4.7800 | 5.0800 | 5.0800 | 61,254,637 |
| 10 May 2024 | 4.8000 | 4.8400 | 4.7600 | 4.8200 | 4.8200 | 26,558,915 |
| 09 May 2024 | 4.7500 | 4.8200 | 4.7400 | 4.7800 | 4.7800 | 17,565,032 |
| 08 May 2024 | 4.7900 | 4.8500 | 4.7500 | 4.7500 | 4.7500 | 22,005,722 |
| 07 May 2024 | 4.7200 | 4.8200 | 4.7200 | 4.7900 | 4.7900 | 36,545,543 |
| 06 May 2024 | 4.8000 | 4.8300 | 4.6900 | 4.7200 | 4.7200 | 45,449,454 |
| 30 Apr 2024 | 4.7600 | 4.8200 | 4.6800 | 4.7700 | 4.7700 | 42,620,819 |
| 29 Apr 2024 | 4.5800 | 4.8600 | 4.5600 | 4.7800 | 4.7800 | 80,901,206 |
| 26 Apr 2024 | 4.6100 | 4.6300 | 4.4500 | 4.5400 | 4.5400 | 46,563,052 |
| 25 Apr 2024 | 4.5000 | 4.6300 | 4.4900 | 4.6300 | 4.6300 | 30,270,776 |
| 24 Apr 2024 | 4.5500 | 4.5700 | 4.4600 | 4.5000 | 4.5000 | 27,226,832 |
| 23 Apr 2024 | 4.5800 | 4.6100 | 4.5400 | 4.5700 | 4.5700 | 24,234,780 |
| 22 Apr 2024 | 4.6300 | 4.7100 | 4.5500 | 4.5700 | 4.5700 | 29,624,710 |
| 19 Apr 2024 | 4.6200 | 4.7200 | 4.6000 | 4.6300 | 4.6300 | 32,429,702 |
| 18 Apr 2024 | 4.5500 | 4.7300 | 4.5500 | 4.6500 | 4.6500 | 48,764,206 |
| 17 Apr 2024 | 4.4900 | 4.5900 | 4.4200 | 4.5900 | 4.5900 | 39,975,516 |
| 16 Apr 2024 | 4.5300 | 4.5800 | 4.4800 | 4.4900 | 4.4900 | 37,159,330 |
| 15 Apr 2024 | 4.4400 | 4.5800 | 4.4300 | 4.5500 | 4.5500 | 39,333,661 |
| 12 Apr 2024 | 4.4200 | 4.4700 | 4.4200 | 4.4200 | 4.4200 | 18,930,685 |
| 11 Apr 2024 | 4.4300 | 4.4900 | 4.3800 | 4.4500 | 4.4500 | 19,228,500 |
| 10 Apr 2024 | 4.4400 | 4.4900 | 4.4100 | 4.4300 | 4.4300 | 22,229,171 |
| 09 Apr 2024 | 4.4500 | 4.5100 | 4.4400 | 4.4500 | 4.4500 | 27,140,045 |
| 08 Apr 2024 | 4.4300 | 4.5300 | 4.4200 | 4.4600 | 4.4600 | 27,291,571 |
| 03 Apr 2024 | 4.4400 | 4.4600 | 4.4000 | 4.4500 | 4.4500 | 20,705,451 |
| 02 Apr 2024 | 4.4300 | 4.5000 | 4.4000 | 4.4300 | 4.4300 | 26,417,099 |
| 01 Apr 2024 | 4.2800 | 4.4500 | 4.2700 | 4.4400 | 4.4400 | 46,161,487 |
| 29 Mar 2024 | 4.2700 | 4.3100 | 4.2600 | 4.2900 | 4.2900 | 12,030,403 |
| 28 Mar 2024 | 4.3300 | 4.3500 | 4.2700 | 4.2900 | 4.2900 | 33,843,464 |
| 27 Mar 2024 | 4.3100 | 4.3900 | 4.3100 | 4.3300 | 4.3300 | 40,331,825 |
| 26 Mar 2024 | 4.2800 | 4.3200 | 4.2600 | 4.3100 | 4.3100 | 26,524,263 |
| 25 Mar 2024 | 4.2500 | 4.3000 | 4.2300 | 4.2700 | 4.2700 | 20,792,970 |
| 22 Mar 2024 | 4.3000 | 4.3100 | 4.2400 | 4.2500 | 4.2500 | 20,834,727 |
| 21 Mar 2024 | 4.2900 | 4.3200 | 4.2700 | 4.3000 | 4.3000 | 22,758,911 |
| 20 Mar 2024 | 4.2600 | 4.3200 | 4.2200 | 4.2900 | 4.2900 | 26,392,561 |
| 19 Mar 2024 | 4.2800 | 4.2900 | 4.2400 | 4.2500 | 4.2500 | 18,120,852 |
| 18 Mar 2024 | 4.2900 | 4.3100 | 4.2400 | 4.3000 | 4.3000 | 25,782,708 |
| 15 Mar 2024 | 4.2600 | 4.2900 | 4.2500 | 4.2900 | 4.2900 | 22,105,053 |
| 14 Mar 2024 | 4.2300 | 4.2800 | 4.2200 | 4.2400 | 4.2400 | 22,237,578 |
| 13 Mar 2024 | 4.2800 | 4.3000 | 4.2100 | 4.2400 | 4.2400 | 32,812,534 |
| 12 Mar 2024 | 4.3200 | 4.3300 | 4.2700 | 4.2800 | 4.2800 | 29,290,924 |
| 11 Mar 2024 | 4.3300 | 4.3600 | 4.2900 | 4.3400 | 4.3400 | 26,043,461 |
| 08 Mar 2024 | 4.3100 | 4.3600 | 4.3000 | 4.3400 | 4.3400 | 23,556,295 |
| 07 Mar 2024 | 4.3400 | 4.3800 | 4.3000 | 4.3200 | 4.3200 | 33,433,223 |
| 06 Mar 2024 | 4.4000 | 4.4100 | 4.3200 | 4.3500 | 4.3500 | 42,426,593 |
| 05 Mar 2024 | 4.2600 | 4.4100 | 4.2500 | 4.4000 | 4.4000 | 59,322,988 |
| 04 Mar 2024 | 4.3200 | 4.3300 | 4.2500 | 4.2600 | 4.2600 | 38,078,141 |
| 01 Mar 2024 | 4.3300 | 4.3400 | 4.3000 | 4.3300 | 4.3300 | 34,601,407 |
| 29 Feb 2024 | 4.2900 | 4.3500 | 4.2900 | 4.3400 | 4.3400 | 45,192,930 |
| 28 Feb 2024 | 4.3400 | 4.3800 | 4.3000 | 4.3100 | 4.3100 | 58,732,758 |
| 27 Feb 2024 | 4.3200 | 4.3700 | 4.2800 | 4.3500 | 4.3500 | 49,404,450 |
| 26 Feb 2024 | 4.4200 | 4.4300 | 4.3100 | 4.3300 | 4.3300 | 61,404,540 |
| 23 Feb 2024 | 4.4300 | 4.5300 | 4.3900 | 4.4200 | 4.4200 | 62,298,279 |
| 22 Feb 2024 | 4.4400 | 4.4700 | 4.3700 | 4.4500 | 4.4500 | 62,742,756 |
| 21 Feb 2024 | 4.2600 | 4.7000 | 4.2500 | 4.4900 | 4.4900 | 130,256,732 |
| 20 Feb 2024 | 4.2000 | 4.2900 | 4.1900 | 4.2700 | 4.2700 | 50,180,035 |
| 19 Feb 2024 | 4.2600 | 4.2600 | 4.1600 | 4.2300 | 4.2300 | 59,470,220 |
| 08 Feb 2024 | 4.2700 | 4.4300 | 4.2300 | 4.2500 | 4.2500 | 87,521,101 |
| 07 Feb 2024 | 4.2000 | 4.2900 | 4.1700 | 4.2900 | 4.2900 | 84,294,588 |
| 06 Feb 2024 | 4.0500 | 4.2300 | 4.0300 | 4.2000 | 4.2000 | 70,746,497 |
| 05 Feb 2024 | 4.0500 | 4.1400 | 3.9600 | 4.1000 | 4.1000 | 77,523,371 |
| 02 Feb 2024 | 4.1400 | 4.2100 | 4.0000 | 4.0800 | 4.0800 | 72,629,974 |
| 01 Feb 2024 | 4.1300 | 4.2400 | 4.1200 | 4.1500 | 4.1500 | 69,138,728 |
| 31 Jan 2024 | 4.1800 | 4.3100 | 4.1600 | 4.1900 | 4.1900 | 94,627,577 |
| 30 Jan 2024 | 4.2400 | 4.2700 | 4.1100 | 4.1800 | 4.1800 | 106,652,480 |
| 29 Jan 2024 | 4.5000 | 4.5500 | 4.2400 | 4.3000 | 4.3000 | 244,572,033 |
| 26 Jan 2024 | 4.1900 | 4.4900 | 4.1600 | 4.4900 | 4.4900 | 147,339,684 |
| 25 Jan 2024 | 3.9800 | 4.1000 | 3.9700 | 4.0800 | 4.0800 | 42,158,822 |
| 24 Jan 2024 | 3.9600 | 4.0100 | 3.8500 | 4.0100 | 4.0100 | 40,746,679 |
| 23 Jan 2024 | 3.9300 | 3.9900 | 3.8800 | 3.9400 | 3.9400 | 37,279,890 |
| 22 Jan 2024 | 3.9500 | 4.0500 | 3.9200 | 3.9600 | 3.9600 | 55,391,858 |
| 19 Jan 2024 | 3.9000 | 3.9300 | 3.8700 | 3.8900 | 3.8900 | 15,001,337 |
| 18 Jan 2024 | 3.9400 | 3.9600 | 3.8200 | 3.9200 | 3.9200 | 22,713,514 |
| 17 Jan 2024 | 4.0200 | 4.0300 | 3.9500 | 3.9500 | 3.9500 | 17,618,402 |
| 16 Jan 2024 | 3.9900 | 4.0400 | 3.9700 | 4.0100 | 4.0100 | 20,160,467 |
| 15 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.