Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	9.340	9.340	9.000	9.310	8.354	13,395,090
2024-07-19	9.400	9.520	9.260	9.320	8.363	12,540,800
2024-07-18	9.200	9.450	9.120	9.430	8.462	12,808,366
2024-07-17	9.440	9.570	9.150	9.220	8.273	15,372,044
2024-07-16	9.490	9.650	9.380	9.500	8.524	18,657,450
2024-07-15	9.200	9.690	8.920	9.430	8.462	39,998,172
2024-07-12	9.890	9.890	9.890	9.890	8.874	0
2024-07-11	9.890	9.890	9.890	9.890	8.874	0
2024-07-10	9.890	9.890	9.890	9.890	8.874	0
2024-07-09	9.600	9.900	9.580	9.890	8.874	12,189,900
2024-07-08	9.650	9.730	9.570	9.610	8.623	10,608,300
2024-07-05	9.700	9.700	9.700	9.700	8.704	0
2024-07-04	9.600	9.800	9.550	9.700	8.704	11,160,011
2024-07-03	9.640	9.730	9.540	9.600	8.614	7,726,253
2024-07-02	9.680	9.720	9.510	9.640	8.650	8,461,016
2024-07-01	9.570	9.780	9.550	9.670	8.677	12,783,933
2024-06-28	9.310	9.610	9.230	9.560	8.578	15,759,498
2024-06-27	9.240	9.370	9.120	9.310	8.354	11,219,582
2024-06-26	9.220	9.300	9.110	9.240	8.291	8,887,306
2024-06-25	9.140	9.340	9.140	9.250	8.300	13,669,200
2024-06-24	9.330	9.410	9.160	9.200	8.255	17,748,452
2024-06-21	9.260	9.560	9.240	9.340	8.381	23,478,033
2024-06-20	9.000	9.360	8.950	9.320	8.363	19,624,844
2024-06-19	9.030	9.110	8.920	8.980	8.058	11,527,211
2024-06-18	8.850	9.030	8.750	9.030	8.103	15,893,490
2024-06-17	8.660	8.880	8.480	8.810	7.905	23,003,400
2024-06-14	8.560	8.880	8.550	8.740	7.843	22,958,650
2024-06-13	8.600	8.690	8.500	8.580	7.699	13,099,950
2024-06-12	8.500	8.640	8.300	8.580	7.699	14,830,700
2024-06-11	8.610	8.790	8.380	8.500	7.627	24,564,800
2024-06-07	8.370	8.510	8.350	8.480	7.609	9,177,100
2024-06-06	8.280	8.460	8.280	8.360	7.502	10,317,000
2024-06-05	8.570	8.590	8.300	8.310	7.457	12,156,300
2024-06-04	8.420	8.520	8.340	8.510	7.636	10,718,200
2024-06-03	8.480	8.500	8.350	8.410	7.546	12,734,645
2024-05-31	8.600	8.600	8.400	8.510	7.636	13,229,585
2024-05-30	8.500	8.640	8.470	8.570	7.690	11,912,400
2024-05-29	8.430	8.500	8.330	8.480	7.609	8,657,000
2024-05-28	8.560	8.600	8.370	8.440	7.573	14,206,703
2024-05-27	8.410	8.530	8.330	8.510	7.636	13,004,900
2024-05-24	8.290	8.420	8.250	8.370	7.510	10,286,100
2024-05-23	8.330	8.350	8.240	8.270	7.421	9,380,076
2024-05-22	8.350	8.480	8.280	8.360	7.502	11,227,200
2024-05-21	8.480	8.480	8.260	8.340	7.484	13,370,476
2024-05-20	8.390	8.460	8.270	8.440	7.573	10,985,676
2024-05-17	8.280	8.390	8.260	8.360	7.502	11,292,786
2024-05-16	8.500	8.550	8.250	8.280	7.430	12,380,100
2024-05-15	8.490	8.650	8.480	8.490	7.618	11,009,693
2024-05-14	8.540	8.670	8.450	8.460	7.591	16,543,484
2024-05-13	8.320	8.630	8.280	8.570	7.690	15,004,400
2024-05-10	8.370	8.400	8.250	8.320	7.466	11,478,900
2024-05-09	8.300	8.380	8.220	8.340	7.484	12,097,100
2024-05-08	8.230	8.370	8.200	8.280	7.430	10,650,400
2024-05-07	8.230	8.290	8.140	8.250	7.403	13,310,100
2024-05-06	8.180	8.270	7.990	8.260	7.412	18,318,300
2024-04-30	8.030	8.210	8.030	8.100	7.268	14,836,000
2024-04-29	8.230	8.230	8.010	8.060	7.232	24,795,600
2024-04-26	8.480	8.560	8.140	8.240	7.394	22,071,455
2024-04-25	8.370	8.490	8.330	8.480	7.609	12,609,320
2024-04-24	8.240	8.390	8.200	8.350	7.493	13,196,041

← NewerPage 10 of 21 · 1,212 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.