Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.030	6.110	6.010	6.080	5.456	7,275,216
2023-10-25	6.030	6.090	5.990	6.050	5.429	7,413,016
2023-10-24	5.980	6.020	5.920	5.980	5.366	9,000,816
2023-10-23	6.020	6.030	5.870	5.890	5.285	9,034,400
2023-10-20	6.050	6.130	6.010	6.020	5.402	7,013,000
2023-10-19	6.180	6.190	6.080	6.080	5.456	10,711,414
2023-10-18	6.250	6.270	6.180	6.180	5.545	5,318,600
2023-10-17	6.280	6.290	6.220	6.250	5.608	6,213,300
2023-10-16	6.180	6.290	6.180	6.260	5.617	9,213,966
2023-10-13	6.220	6.250	6.160	6.180	5.545	6,590,318
2023-10-12	6.230	6.280	6.200	6.230	5.590	6,182,134
2023-10-11	6.210	6.280	6.210	6.210	5.572	7,503,799
2023-10-10	6.360	6.400	6.200	6.210	5.572	10,476,400
2023-10-09	6.360	6.430	6.290	6.380	5.725	11,837,261
2023-09-28	6.370	6.420	6.350	6.360	5.707	7,451,000
2023-09-27	6.440	6.470	6.370	6.380	5.725	8,988,950
2023-09-26	6.450	6.500	6.410	6.420	5.761	6,915,400
2023-09-25	6.450	6.520	6.430	6.470	5.806	10,700,781
2023-09-22	6.460	6.490	6.400	6.440	5.779	8,527,930
2023-09-21	6.500	6.510	6.430	6.470	5.806	7,722,700
2023-09-20	6.510	6.540	6.440	6.480	5.815	7,723,854
2023-09-19	6.430	6.530	6.430	6.500	5.833	11,184,372
2023-09-18	6.490	6.500	6.400	6.450	5.788	11,193,183
2023-09-15	6.460	6.530	6.440	6.480	5.815	13,506,931
2023-09-14	6.350	6.460	6.320	6.450	5.788	18,220,180
2023-09-13	6.340	6.380	6.310	6.340	5.689	8,803,387
2023-09-12	6.270	6.410	6.270	6.330	5.680	11,841,831
2023-09-11	6.220	6.290	6.210	6.280	5.635	9,857,490
2023-09-08	6.240	6.300	6.220	6.220	5.581	9,112,978
2023-09-07	6.280	6.330	6.230	6.270	5.626	10,460,200
2023-09-06	6.310	6.340	6.250	6.310	5.662	7,203,288
2023-09-05	6.390	6.410	6.300	6.350	5.698	9,258,998
2023-09-04	6.340	6.410	6.330	6.380	5.725	11,322,654
2023-09-01	6.180	6.360	6.180	6.320	5.671	14,314,890
2023-08-31	6.190	6.250	6.180	6.180	5.545	8,347,613
2023-08-30	6.280	6.290	6.160	6.210	5.572	16,839,232
2023-08-29	6.340	6.340	6.210	6.260	5.617	12,451,700
2023-08-28	6.390	6.450	6.270	6.320	5.671	15,072,289
2023-08-25	6.180	6.250	6.110	6.190	5.554	7,191,347
2023-08-24	6.270	6.340	6.140	6.170	5.536	16,474,204
2023-08-23	6.340	6.380	6.260	6.280	5.635	5,992,728
2023-08-22	6.340	6.360	6.230	6.330	5.680	10,132,688
2023-08-21	6.380	6.430	6.310	6.320	5.671	8,833,231
2023-08-18	6.300	6.430	6.290	6.380	5.725	14,437,900
2023-08-17	6.340	6.400	6.260	6.290	5.644	13,405,489
2023-08-16	6.400	6.400	6.310	6.360	5.707	7,269,431
2023-08-15	6.240	6.410	6.230	6.390	5.734	14,990,448
2023-08-14	6.160	6.270	6.110	6.260	5.617	7,503,754
2023-08-11	6.360	6.390	6.190	6.200	5.563	12,125,966
2023-08-10	6.260	6.390	6.240	6.390	5.734	11,983,105
2023-08-09	6.250	6.280	6.210	6.240	5.599	5,201,100
2023-08-08	6.290	6.300	6.250	6.270	5.626	5,492,300
2023-08-07	6.330	6.330	6.250	6.290	5.644	10,521,450
2023-08-04	6.420	6.440	6.320	6.330	5.680	14,561,200
2023-08-03	6.380	6.440	6.350	6.410	5.752	7,935,100
2023-08-02	6.450	6.460	6.350	6.400	5.743	11,138,200
2023-08-01	6.400	6.470	6.370	6.450	5.788	18,022,518
2023-07-31	6.720	6.820	6.600	6.660	5.734	33,081,831
2023-07-28	6.620	6.720	6.580	6.720	5.786	11,777,897
2023-07-27	6.590	6.650	6.580	6.620	5.700	8,363,477

← NewerPage 13 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.