Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.760	6.820	6.650	6.790	5.846	11,913,200
2023-04-25	6.700	6.920	6.670	6.800	5.855	22,273,077
2023-04-24	6.700	6.760	6.620	6.700	5.769	14,910,600
2023-04-21	6.690	6.820	6.670	6.700	5.769	16,233,530
2023-04-20	6.650	6.750	6.550	6.670	5.743	12,582,927
2023-04-19	6.590	6.800	6.550	6.700	5.769	15,186,601
2023-04-18	6.500	6.610	6.460	6.590	5.674	12,453,779
2023-04-17	6.380	6.480	6.340	6.480	5.579	11,466,719
2023-04-14	6.400	6.450	6.350	6.390	5.502	7,085,619
2023-04-13	6.330	6.460	6.310	6.400	5.511	11,302,379
2023-04-12	6.310	6.380	6.240	6.320	5.442	9,544,900
2023-04-11	6.290	6.300	6.220	6.290	5.416	5,932,000
2023-04-10	6.250	6.310	6.170	6.290	5.416	8,067,437
2023-04-07	6.300	6.340	6.230	6.250	5.381	10,653,882
2023-04-06	6.430	6.430	6.290	6.300	5.424	13,574,430
2023-04-04	6.330	6.450	6.290	6.420	5.528	16,768,468
2023-04-03	6.340	6.380	6.230	6.320	5.442	18,177,188
2023-03-31	6.190	6.380	6.160	6.350	5.468	22,802,895
2023-03-30	6.150	6.270	6.070	6.170	5.313	15,256,796
2023-03-29	6.150	6.220	6.060	6.120	5.270	14,698,601
2023-03-28	6.100	6.150	6.040	6.110	5.261	10,684,495
2023-03-27	6.120	6.140	6.060	6.110	5.261	11,165,671
2023-03-24	6.200	6.200	6.040	6.120	5.270	13,615,888
2023-03-23	6.120	6.200	6.080	6.180	5.321	12,179,800
2023-03-22	6.170	6.240	6.140	6.160	5.304	8,738,051
2023-03-21	6.170	6.230	6.100	6.160	5.304	16,591,649
2023-03-20	6.250	6.390	6.150	6.170	5.313	23,078,907
2023-03-17	6.110	6.260	6.080	6.220	5.356	22,062,453
2023-03-16	5.970	6.340	5.960	6.100	5.252	30,052,658
2023-03-15	5.910	6.030	5.860	6.010	5.175	20,940,500
2023-03-14	5.880	5.920	5.820	5.870	5.054	11,333,219
2023-03-13	5.790	5.890	5.780	5.880	5.063	12,306,329
2023-03-10	5.820	5.880	5.790	5.800	4.994	9,152,390
2023-03-09	5.880	5.940	5.830	5.840	5.028	8,999,700
2023-03-08	5.840	5.880	5.780	5.840	5.028	6,965,207
2023-03-07	5.900	5.980	5.820	5.830	5.020	14,656,858
2023-03-06	5.890	5.920	5.840	5.870	5.054	11,053,758
2023-03-03	5.850	5.870	5.790	5.850	5.037	10,412,316
2023-03-02	5.780	5.850	5.760	5.830	5.020	10,922,500
2023-03-01	5.760	5.790	5.740	5.780	4.977	7,528,949
2023-02-28	5.740	5.750	5.690	5.750	4.951	6,685,288
2023-02-27	5.750	5.750	5.700	5.730	4.934	4,933,898
2023-02-24	5.760	5.780	5.710	5.740	4.942	5,553,293
2023-02-23	5.760	5.780	5.720	5.740	4.942	5,853,206
2023-02-22	5.750	5.770	5.720	5.740	4.942	7,956,310
2023-02-21	5.740	5.780	5.710	5.770	4.968	9,697,564
2023-02-20	5.660	5.730	5.610	5.720	4.925	9,607,100
2023-02-17	5.640	5.680	5.630	5.640	4.856	7,802,523
2023-02-16	5.720	5.750	5.630	5.660	4.873	10,318,428
2023-02-15	5.740	5.750	5.700	5.730	4.934	8,547,757
2023-02-14	5.760	5.760	5.700	5.720	4.925	8,546,574
2023-02-13	5.700	5.740	5.680	5.730	4.934	10,257,305
2023-02-10	5.670	5.710	5.650	5.680	4.891	7,779,773
2023-02-09	5.660	5.680	5.640	5.670	4.882	6,447,978
2023-02-08	5.670	5.690	5.630	5.660	4.873	9,697,796
2023-02-07	5.670	5.700	5.640	5.670	4.882	5,960,900
2023-02-06	5.670	5.740	5.630	5.660	4.873	8,635,362
2023-02-03	5.700	5.710	5.640	5.670	4.882	8,090,830
2023-02-02	5.740	5.770	5.710	5.710	4.916	8,736,163
2023-02-01	5.750	5.770	5.700	5.750	4.951	9,113,181

← NewerPage 15 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.