Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 8.320 | 8.350 | 8.170 | 8.220 | 7.376 | 15,114,473 |
| 2024-04-22 | 8.540 | 8.600 | 8.350 | 8.370 | 7.510 | 15,442,855 |
| 2024-04-19 | 8.370 | 8.560 | 8.350 | 8.520 | 7.645 | 15,732,500 |
| 2024-04-18 | 8.460 | 8.550 | 8.280 | 8.370 | 7.510 | 18,789,954 |
| 2024-04-17 | 8.190 | 8.480 | 8.160 | 8.480 | 7.609 | 21,997,620 |
| 2024-04-16 | 8.170 | 8.370 | 8.110 | 8.230 | 7.385 | 23,332,720 |
| 2024-04-15 | 7.940 | 8.210 | 7.910 | 8.170 | 7.331 | 17,374,195 |
| 2024-04-12 | 7.870 | 8.010 | 7.840 | 7.940 | 7.125 | 12,504,307 |
| 2024-04-11 | 7.710 | 7.880 | 7.690 | 7.870 | 7.062 | 12,458,266 |
| 2024-04-10 | 7.720 | 7.810 | 7.690 | 7.770 | 6.972 | 11,529,140 |
| 2024-04-09 | 7.650 | 7.780 | 7.600 | 7.720 | 6.927 | 16,366,609 |
| 2024-04-08 | 7.590 | 7.760 | 7.540 | 7.660 | 6.873 | 21,190,772 |
| 2024-04-03 | 7.470 | 7.580 | 7.420 | 7.550 | 6.775 | 11,934,899 |
| 2024-04-02 | 7.330 | 7.470 | 7.300 | 7.450 | 6.685 | 13,818,050 |
| 2024-04-01 | 7.380 | 7.460 | 7.260 | 7.320 | 6.568 | 16,221,097 |
| 2024-03-29 | 7.400 | 7.480 | 7.230 | 7.390 | 6.631 | 8,665,700 |
| 2024-03-28 | 7.270 | 7.380 | 7.230 | 7.330 | 6.577 | 10,369,437 |
| 2024-03-27 | 7.280 | 7.360 | 7.270 | 7.280 | 6.532 | 10,347,600 |
| 2024-03-26 | 7.240 | 7.320 | 7.190 | 7.290 | 6.541 | 12,036,297 |
| 2024-03-25 | 7.090 | 7.290 | 7.070 | 7.210 | 6.470 | 15,293,579 |
| 2024-03-22 | 7.150 | 7.160 | 7.020 | 7.070 | 6.344 | 8,307,997 |
| 2024-03-21 | 7.140 | 7.210 | 7.100 | 7.140 | 6.407 | 8,036,093 |
| 2024-03-20 | 7.000 | 7.150 | 6.980 | 7.140 | 6.407 | 14,221,306 |
| 2024-03-19 | 7.240 | 7.260 | 6.980 | 7.000 | 6.281 | 20,445,710 |
| 2024-03-18 | 7.010 | 7.280 | 7.000 | 7.230 | 6.488 | 22,382,957 |
| 2024-03-15 | 7.000 | 7.070 | 6.980 | 7.010 | 6.290 | 11,554,941 |
| 2024-03-14 | 6.950 | 7.050 | 6.930 | 7.000 | 6.281 | 12,984,774 |
| 2024-03-13 | 6.890 | 7.020 | 6.850 | 6.980 | 6.263 | 15,240,472 |
| 2024-03-12 | 7.120 | 7.120 | 6.870 | 6.900 | 6.191 | 25,897,013 |
| 2024-03-11 | 7.350 | 7.380 | 7.040 | 7.130 | 6.398 | 28,186,742 |
| 2024-03-08 | 7.100 | 7.370 | 7.080 | 7.360 | 6.604 | 23,160,719 |
| 2024-03-07 | 7.080 | 7.190 | 7.080 | 7.100 | 6.371 | 17,236,114 |
| 2024-03-06 | 7.310 | 7.340 | 7.080 | 7.100 | 6.371 | 18,604,516 |
| 2024-03-05 | 7.210 | 7.370 | 7.200 | 7.310 | 6.559 | 14,389,542 |
| 2024-03-04 | 7.120 | 7.300 | 7.090 | 7.230 | 6.488 | 19,380,200 |
| 2024-03-01 | 7.320 | 7.340 | 7.110 | 7.130 | 6.398 | 17,618,808 |
| 2024-02-29 | 7.290 | 7.420 | 7.240 | 7.330 | 6.577 | 16,013,139 |
| 2024-02-28 | 7.180 | 7.440 | 7.140 | 7.330 | 6.577 | 23,965,100 |
| 2024-02-27 | 6.990 | 7.180 | 6.980 | 7.180 | 6.443 | 21,985,200 |
| 2024-02-26 | 7.260 | 7.290 | 7.000 | 7.020 | 6.299 | 31,622,435 |
| 2024-02-23 | 7.370 | 7.430 | 7.250 | 7.290 | 6.541 | 15,561,535 |
| 2024-02-22 | 7.360 | 7.480 | 7.330 | 7.390 | 6.631 | 11,078,489 |
| 2024-02-21 | 7.480 | 7.590 | 7.350 | 7.380 | 6.622 | 20,471,700 |
| 2024-02-20 | 7.200 | 7.620 | 7.200 | 7.480 | 6.712 | 18,040,935 |
| 2024-02-19 | 7.250 | 7.330 | 7.030 | 7.290 | 6.541 | 25,412,928 |
| 2024-02-08 | 7.250 | 7.390 | 7.170 | 7.230 | 6.488 | 24,197,250 |
| 2024-02-07 | 7.120 | 7.270 | 6.960 | 7.270 | 6.523 | 28,342,935 |
| 2024-02-06 | 6.890 | 7.240 | 6.700 | 7.120 | 6.389 | 30,115,974 |
| 2024-02-05 | 6.860 | 7.150 | 6.790 | 6.940 | 6.227 | 26,885,279 |
| 2024-02-02 | 6.860 | 7.080 | 6.780 | 6.910 | 6.200 | 17,614,800 |
| 2024-02-01 | 6.900 | 7.010 | 6.870 | 6.880 | 6.174 | 11,020,696 |
| 2024-01-31 | 6.900 | 6.990 | 6.860 | 6.930 | 6.218 | 11,673,096 |
| 2024-01-30 | 6.990 | 7.100 | 6.920 | 6.930 | 6.218 | 11,227,200 |
| 2024-01-29 | 7.070 | 7.220 | 6.900 | 7.030 | 6.308 | 14,825,400 |
| 2024-01-26 | 6.910 | 7.080 | 6.910 | 7.040 | 6.317 | 10,341,107 |
| 2024-01-25 | 6.900 | 6.960 | 6.840 | 6.950 | 6.236 | 11,468,400 |
| 2024-01-24 | 6.690 | 6.890 | 6.660 | 6.860 | 6.156 | 15,964,300 |
| 2024-01-23 | 6.530 | 6.670 | 6.430 | 6.640 | 5.958 | 12,792,000 |
| 2024-01-22 | 6.770 | 6.790 | 6.480 | 6.530 | 5.859 | 11,500,463 |
| 2024-01-19 | 6.750 | 6.810 | 6.720 | 6.760 | 6.066 | 7,996,276 |
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.