Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.750	6.810	6.720	6.760	6.066	7,996,276
2024-01-18	6.770	6.820	6.590	6.750	6.057	18,023,800
2024-01-17	6.850	6.930	6.810	6.810	6.111	12,030,423
2024-01-16	6.780	6.900	6.780	6.900	6.191	13,206,619
2024-01-15	6.800	6.900	6.740	6.840	6.138	17,175,570
2024-01-12	6.670	6.850	6.660	6.800	6.102	15,987,137
2024-01-11	6.770	6.820	6.600	6.680	5.994	21,533,395
2024-01-10	6.720	6.860	6.660	6.780	6.084	23,330,185
2024-01-09	6.510	6.800	6.460	6.760	6.066	25,539,791
2024-01-08	6.460	6.600	6.430	6.530	5.859	18,137,000
2024-01-05	6.460	6.560	6.440	6.480	5.815	11,753,349
2024-01-04	6.440	6.480	6.400	6.470	5.806	9,570,852
2024-01-03	6.280	6.450	6.280	6.440	5.779	13,656,930
2024-01-02	6.170	6.370	6.160	6.300	5.653	13,014,630
2023-12-29	6.150	6.210	6.130	6.180	5.545	10,060,930
2023-12-28	6.310	6.320	6.150	6.170	5.536	16,044,530
2023-12-27	6.320	6.360	6.260	6.360	5.707	7,885,900
2023-12-26	6.330	6.380	6.290	6.320	5.671	8,381,200
2023-12-25	6.360	6.370	6.240	6.310	5.662	7,874,963
2023-12-22	6.360	6.400	6.320	6.350	5.698	6,471,100
2023-12-21	6.340	6.350	6.270	6.340	5.689	7,976,723
2023-12-20	6.350	6.430	6.320	6.350	5.698	10,041,500
2023-12-19	6.330	6.350	6.290	6.320	5.671	6,396,685
2023-12-18	6.290	6.400	6.280	6.330	5.680	9,697,026
2023-12-15	6.390	6.400	6.290	6.310	5.662	8,246,426
2023-12-14	6.360	6.430	6.320	6.380	5.725	15,774,148
2023-12-13	6.400	6.460	6.360	6.370	5.716	7,673,156
2023-12-12	6.360	6.440	6.330	6.430	5.770	8,776,473
2023-12-11	6.320	6.380	6.220	6.360	5.707	14,201,556
2023-12-08	6.230	6.400	6.230	6.330	5.680	21,142,374
2023-12-07	6.220	6.270	6.180	6.250	5.608	10,264,076
2023-12-06	6.230	6.260	6.130	6.240	5.599	10,317,730
2023-12-05	6.270	6.280	6.190	6.230	5.590	7,407,700
2023-12-04	6.220	6.280	6.200	6.280	5.635	11,158,900
2023-12-01	6.160	6.220	6.130	6.190	5.554	10,209,296
2023-11-30	6.100	6.190	6.070	6.160	5.527	9,563,000
2023-11-29	6.070	6.120	6.060	6.100	5.474	7,494,398
2023-11-28	6.020	6.100	6.010	6.090	5.465	6,978,773
2023-11-27	6.090	6.110	5.990	6.040	5.420	7,954,853
2023-11-24	6.030	6.090	6.020	6.080	5.456	8,062,551
2023-11-23	5.990	6.050	5.970	6.040	5.420	5,746,800
2023-11-22	5.980	6.060	5.980	6.000	5.384	6,955,442
2023-11-21	5.980	6.040	5.960	5.990	5.375	10,339,101
2023-11-20	5.980	6.060	5.940	5.970	5.357	9,544,968
2023-11-17	5.940	5.990	5.920	5.980	5.366	6,979,953
2023-11-16	5.950	5.970	5.920	5.960	5.348	6,657,400
2023-11-15	5.960	5.980	5.930	5.960	5.348	7,476,541
2023-11-14	5.940	5.970	5.910	5.940	5.330	6,328,000
2023-11-13	5.950	5.980	5.870	5.940	5.330	9,543,900
2023-11-10	5.940	5.970	5.910	5.950	5.339	7,549,200
2023-11-09	5.920	5.960	5.910	5.930	5.321	6,293,401
2023-11-08	5.970	5.980	5.910	5.920	5.312	7,249,840
2023-11-07	6.000	6.010	5.910	5.960	5.348	9,692,682
2023-11-06	5.970	6.010	5.950	6.000	5.384	7,571,071
2023-11-03	5.980	6.030	5.950	5.960	5.348	7,535,159
2023-11-02	5.970	6.020	5.960	6.000	5.384	9,668,239
2023-11-01	5.980	6.020	5.950	5.980	5.366	10,026,000
2023-10-31	5.990	6.000	5.840	5.990	5.375	15,420,272
2023-10-30	6.200	6.210	5.960	5.980	5.366	19,367,600
2023-10-27	6.110	6.210	6.090	6.190	5.554	10,269,000

← NewerPage 12 of 21 · 1,213 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.