Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.600	6.610	6.560	6.590	5.674	7,125,982
2023-07-25	6.680	6.710	6.560	6.600	5.683	20,383,456
2023-07-24	6.570	6.640	6.530	6.640	5.717	8,790,800
2023-07-21	6.560	6.630	6.500	6.560	5.648	6,158,500
2023-07-20	6.670	6.670	6.550	6.560	5.648	6,110,100
2023-07-19	6.560	6.680	6.560	6.640	5.717	8,458,500
2023-07-18	6.570	6.590	6.530	6.580	5.666	5,610,918
2023-07-17	6.560	6.600	6.510	6.600	5.683	7,834,370
2023-07-14	6.570	6.610	6.520	6.580	5.666	6,302,188
2023-07-13	6.490	6.580	6.490	6.570	5.657	8,336,525
2023-07-12	6.600	6.620	6.460	6.470	5.571	11,446,400
2023-07-11	6.660	6.680	6.560	6.620	5.700	10,178,187
2023-07-10	6.540	6.690	6.520	6.670	5.743	18,153,181
2023-07-07	6.500	6.550	6.450	6.540	5.631	12,284,400
2023-07-06	6.460	6.690	6.460	6.510	5.605	17,742,764
2023-07-05	6.470	6.510	6.400	6.480	5.579	15,209,187
2023-07-04	6.770	6.840	6.410	6.460	5.562	40,017,760
2023-07-03	7.400	7.400	6.690	6.870	5.915	48,628,788
2023-06-30	6.970	6.970	6.970	6.970	6.001	0
2023-06-29	6.970	6.970	6.970	6.970	6.001	0
2023-06-28	6.970	6.970	6.970	6.970	6.001	0
2023-06-27	6.780	6.990	6.770	6.970	6.001	8,827,125
2023-06-26	6.840	6.890	6.760	6.770	5.829	9,670,500
2023-06-21	6.860	6.980	6.840	6.840	5.889	6,174,900
2023-06-20	6.990	7.000	6.870	6.890	5.932	9,181,900
2023-06-19	7.020	7.050	6.940	6.970	6.001	11,703,395
2023-06-16	7.150	7.220	7.000	7.010	6.036	17,311,571
2023-06-15	7.120	7.200	7.070	7.130	6.139	8,635,391
2023-06-14	7.180	7.280	7.130	7.150	6.156	9,382,965
2023-06-13	7.270	7.300	7.120	7.180	6.182	9,176,726
2023-06-12	7.410	7.430	7.210	7.230	6.225	14,279,363
2023-06-09	7.540	7.590	7.400	7.430	6.397	11,841,405
2023-06-08	7.380	7.630	7.310	7.500	6.458	17,825,312
2023-06-07	7.140	7.470	7.140	7.400	6.372	20,429,167
2023-06-06	7.230	7.270	7.110	7.130	6.139	7,881,200
2023-06-05	7.250	7.300	7.150	7.230	6.225	9,624,830
2023-06-02	7.350	7.440	7.200	7.240	6.234	11,355,116
2023-06-01	7.280	7.420	7.200	7.320	6.303	12,631,234
2023-05-31	7.200	7.390	7.200	7.250	6.242	16,102,447
2023-05-30	7.110	7.260	7.040	7.220	6.217	12,278,320
2023-05-29	6.960	7.200	6.950	7.150	6.156	16,880,288
2023-05-26	6.900	7.000	6.820	6.940	5.976	8,225,100
2023-05-25	6.900	6.980	6.840	6.910	5.950	12,869,071
2023-05-24	7.050	7.060	6.900	6.910	5.950	15,740,227
2023-05-23	7.210	7.280	7.030	7.030	6.053	17,566,874
2023-05-22	7.290	7.360	7.190	7.230	6.225	12,590,000
2023-05-19	7.420	7.420	7.170	7.260	6.251	16,371,082
2023-05-18	7.270	7.570	7.210	7.400	6.372	22,245,400
2023-05-17	7.310	7.360	7.120	7.240	6.234	22,064,500
2023-05-16	7.370	7.520	7.280	7.310	6.294	17,313,900
2023-05-15	7.480	7.640	7.180	7.400	6.372	23,692,244
2023-05-12	7.310	7.540	7.200	7.440	6.406	39,631,573
2023-05-11	7.560	7.570	7.250	7.290	6.277	30,643,540
2023-05-10	7.780	7.890	7.360	7.540	6.492	68,286,297
2023-05-09	8.400	8.530	7.940	7.950	6.845	72,099,129
2023-05-08	8.000	8.780	7.910	8.470	7.293	76,623,118
2023-05-05	7.780	8.130	7.780	8.080	6.957	64,425,266
2023-05-04	7.190	7.870	7.110	7.780	6.699	71,763,901
2023-04-28	6.870	7.220	6.830	7.170	6.174	29,723,292
2023-04-27	6.800	7.000	6.800	6.870	5.915	16,821,540

← NewerPage 14 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.