Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.920 | 9.990 | 9.820 | 9.880 | 9.880 | 12,191,900 |
| 2026-10-15 | 10.150 | 10.200 | 9.860 | 9.980 | 9.980 | 12,787,088 |
| 2026-10-14 | 9.790 | 10.210 | 9.760 | 10.190 | 10.190 | 19,206,180 |
| 2026-10-13 | 9.770 | 9.910 | 9.670 | 9.790 | 9.790 | 21,401,957 |
| 2026-10-12 | 10.040 | 10.150 | 9.830 | 9.830 | 9.830 | 19,161,507 |
| 2026-10-09 | 10.060 | 10.180 | 10.000 | 10.040 | 10.040 | 12,809,061 |
| 2026-10-08 | 10.000 | 10.200 | 9.960 | 10.050 | 10.050 | 10,679,429 |
| 2026-09-30 | 10.070 | 10.300 | 9.990 | 10.060 | 10.060 | 15,110,507 |
| 2026-09-29 | 9.800 | 10.090 | 9.800 | 10.090 | 10.090 | 12,267,451 |
| 2026-09-28 | 9.760 | 9.890 | 9.700 | 9.860 | 9.860 | 10,424,637 |
| 2026-09-24 | 9.690 | 9.790 | 9.630 | 9.750 | 9.750 | 7,475,861 |
| 2026-09-23 | 9.760 | 9.800 | 9.690 | 9.690 | 9.690 | 5,300,920 |
| 2026-09-22 | 9.830 | 9.830 | 9.690 | 9.770 | 9.770 | 7,646,800 |
| 2026-09-21 | 9.620 | 9.810 | 9.570 | 9.790 | 9.790 | 12,364,510 |
| 2026-09-18 | 9.690 | 9.820 | 9.580 | 9.650 | 9.650 | 12,490,258 |
| 2026-09-17 | 9.670 | 9.810 | 9.560 | 9.750 | 9.750 | 12,834,410 |
| 2026-09-16 | 9.590 | 9.680 | 9.530 | 9.610 | 9.610 | 11,024,256 |
| 2026-09-15 | 9.650 | 9.760 | 9.450 | 9.580 | 9.580 | 12,964,600 |
| 2026-09-14 | 9.500 | 9.650 | 9.470 | 9.590 | 9.590 | 9,743,607 |
| 2026-09-11 | 9.570 | 9.580 | 9.400 | 9.510 | 9.510 | 9,550,100 |
| 2026-09-10 | 9.470 | 9.620 | 9.400 | 9.510 | 9.510 | 11,096,690 |
| 2026-09-09 | 9.320 | 9.550 | 9.260 | 9.460 | 9.460 | 10,596,100 |
| 2026-09-08 | 9.250 | 9.430 | 9.170 | 9.280 | 9.280 | 12,547,900 |
| 2026-09-07 | 9.200 | 9.280 | 9.140 | 9.280 | 9.280 | 10,157,500 |
| 2026-09-04 | 9.250 | 9.280 | 9.170 | 9.210 | 9.210 | 7,302,800 |
| 2026-09-03 | 9.200 | 9.280 | 9.140 | 9.220 | 9.220 | 7,777,200 |
| 2026-09-02 | 9.200 | 9.300 | 9.130 | 9.190 | 9.190 | 8,914,099 |
| 2026-09-01 | 9.080 | 9.350 | 9.080 | 9.270 | 9.270 | 10,004,294 |
| 2026-08-31 | 8.980 | 9.230 | 8.970 | 9.150 | 9.150 | 11,276,400 |
| 2026-08-28 | 9.030 | 9.120 | 8.910 | 9.070 | 9.070 | 7,753,300 |
| 2026-08-27 | 9.050 | 9.120 | 8.890 | 8.980 | 8.980 | 8,429,900 |
| 2026-08-26 | 8.940 | 9.130 | 8.940 | 9.060 | 9.060 | 8,877,757 |
| 2026-08-25 | 8.980 | 9.050 | 8.920 | 8.970 | 8.970 | 7,242,628 |
| 2026-08-24 | 8.820 | 9.010 | 8.820 | 9.000 | 9.000 | 8,856,243 |
| 2026-08-21 | 8.900 | 9.010 | 8.840 | 8.870 | 8.870 | 6,685,085 |
| 2026-08-20 | 8.890 | 9.010 | 8.810 | 8.920 | 8.920 | 10,277,100 |
| 2026-08-19 | 8.830 | 8.980 | 8.740 | 8.930 | 8.930 | 14,455,134 |
| 2026-08-18 | 8.800 | 8.830 | 8.730 | 8.740 | 8.740 | 7,611,970 |
| 2026-08-17 | 8.640 | 8.790 | 8.630 | 8.780 | 8.780 | 6,598,016 |
| 2026-08-14 | 8.720 | 8.740 | 8.610 | 8.690 | 8.690 | 4,732,979 |
| 2026-08-13 | 8.740 | 8.780 | 8.680 | 8.690 | 8.690 | 4,762,528 |
| 2026-08-12 | 8.830 | 8.830 | 8.680 | 8.760 | 8.760 | 6,589,600 |
| 2026-08-11 | 8.890 | 8.920 | 8.760 | 8.780 | 8.780 | 7,036,805 |
| 2026-08-10 | 8.690 | 8.880 | 8.610 | 8.880 | 8.880 | 12,499,585 |
| 2026-08-07 | 8.950 | 8.960 | 8.820 | 8.880 | 8.681 | 9,295,415 |
| 2026-08-06 | 8.930 | 9.040 | 8.870 | 8.930 | 8.730 | 9,117,800 |
| 2026-08-05 | 8.910 | 9.020 | 8.830 | 8.990 | 8.789 | 13,665,000 |
| 2026-08-04 | 9.120 | 9.130 | 8.910 | 8.940 | 8.740 | 10,950,029 |
| 2026-08-03 | 8.960 | 9.100 | 8.900 | 9.070 | 8.867 | 12,110,250 |
| 2026-07-31 | 8.980 | 9.040 | 8.810 | 9.040 | 8.838 | 17,064,830 |
| 2026-07-30 | 8.950 | 9.040 | 8.900 | 9.040 | 8.838 | 12,045,458 |
| 2026-07-29 | 8.860 | 9.010 | 8.860 | 8.970 | 8.769 | 15,205,900 |
| 2026-07-28 | 8.700 | 8.950 | 8.560 | 8.900 | 8.701 | 20,064,550 |
| 2026-07-27 | 8.670 | 8.770 | 8.630 | 8.700 | 8.505 | 12,907,900 |
| 2026-07-24 | 8.630 | 8.780 | 8.610 | 8.630 | 8.437 | 11,937,187 |
| 2026-07-23 | 8.550 | 8.730 | 8.550 | 8.620 | 8.427 | 10,985,887 |
| 2026-07-22 | 8.580 | 8.670 | 8.520 | 8.620 | 8.427 | 13,349,530 |
| 2026-07-21 | 8.720 | 8.870 | 8.580 | 8.630 | 8.437 | 19,925,181 |
| 2026-07-20 | 8.570 | 8.730 | 8.550 | 8.730 | 8.535 | 20,873,398 |
| 2026-07-17 | 8.380 | 8.680 | 8.370 | 8.590 | 8.398 | 25,602,821 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.1988 CNY |
| 2025-12-24 | 0.1466 CNY |
| 2025-08-25 | 0.2007 CNY |
| 2024-12-30 | 0.1134 CNY |
| 2024-07-31 | 0.2927 CNY |
| 2023-08-01 | 0.2693 CNY |
| 2022-08-26 | 0.2564 CNY |
| 2021-08-26 | 0.2622 CNY |
| 2020-08-05 | 0.2003 CNY |
| 2019-07-16 | 0.3797 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.