Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.740 | 5.770 | 5.730 | 5.740 | 4.942 | 6,899,018 |
| 2023-01-30 | 5.780 | 5.800 | 5.700 | 5.760 | 4.960 | 12,856,273 |
| 2023-01-20 | 5.720 | 5.760 | 5.700 | 5.740 | 4.942 | 8,295,118 |
| 2023-01-19 | 5.710 | 5.740 | 5.660 | 5.710 | 4.916 | 8,551,855 |
| 2023-01-18 | 5.720 | 5.720 | 5.650 | 5.690 | 4.899 | 6,912,461 |
| 2023-01-17 | 5.670 | 5.720 | 5.640 | 5.720 | 4.925 | 7,804,126 |
| 2023-01-16 | 5.660 | 5.720 | 5.650 | 5.680 | 4.891 | 9,015,830 |
| 2023-01-13 | 5.610 | 5.680 | 5.570 | 5.650 | 4.865 | 6,681,350 |
| 2023-01-12 | 5.580 | 5.660 | 5.530 | 5.600 | 4.822 | 7,669,906 |
| 2023-01-11 | 5.580 | 5.620 | 5.570 | 5.580 | 4.805 | 5,450,600 |
| 2023-01-10 | 5.640 | 5.640 | 5.560 | 5.580 | 4.805 | 7,371,700 |
| 2023-01-09 | 5.610 | 5.680 | 5.600 | 5.630 | 4.848 | 7,787,977 |
| 2023-01-06 | 5.660 | 5.660 | 5.600 | 5.610 | 4.830 | 7,241,043 |
| 2023-01-05 | 5.610 | 5.690 | 5.610 | 5.670 | 4.882 | 9,869,289 |
| 2023-01-04 | 5.580 | 5.650 | 5.570 | 5.620 | 4.839 | 9,498,104 |
| 2023-01-03 | 5.600 | 5.630 | 5.540 | 5.570 | 4.796 | 14,247,123 |
| 2022-12-30 | 5.480 | 5.620 | 5.470 | 5.610 | 4.830 | 10,071,388 |
| 2022-12-29 | 5.530 | 5.540 | 5.450 | 5.470 | 4.710 | 7,103,514 |
| 2022-12-28 | 5.510 | 5.580 | 5.480 | 5.530 | 4.762 | 6,850,034 |
| 2022-12-27 | 5.460 | 5.640 | 5.460 | 5.550 | 4.779 | 11,750,210 |
| 2022-12-26 | 5.450 | 5.500 | 5.420 | 5.440 | 4.684 | 8,042,810 |
| 2022-12-23 | 5.490 | 5.530 | 5.440 | 5.440 | 4.684 | 5,564,900 |
| 2022-12-22 | 5.580 | 5.650 | 5.490 | 5.510 | 4.744 | 6,339,349 |
| 2022-12-21 | 5.570 | 5.620 | 5.530 | 5.550 | 4.779 | 4,532,480 |
| 2022-12-20 | 5.590 | 5.620 | 5.530 | 5.540 | 4.770 | 6,228,237 |
| 2022-12-19 | 5.710 | 5.730 | 5.550 | 5.600 | 4.822 | 9,669,500 |
| 2022-12-16 | 5.680 | 5.730 | 5.660 | 5.730 | 4.934 | 7,187,987 |
| 2022-12-15 | 5.730 | 5.800 | 5.690 | 5.700 | 4.908 | 7,942,662 |
| 2022-12-14 | 5.770 | 5.800 | 5.710 | 5.720 | 4.925 | 6,164,512 |
| 2022-12-13 | 5.780 | 5.820 | 5.740 | 5.800 | 4.994 | 8,130,400 |
| 2022-12-12 | 5.800 | 5.840 | 5.740 | 5.760 | 4.960 | 12,658,430 |
| 2022-12-09 | 5.830 | 5.890 | 5.770 | 5.780 | 4.977 | 12,387,707 |
| 2022-12-08 | 5.830 | 5.910 | 5.740 | 5.860 | 5.046 | 12,409,219 |
| 2022-12-07 | 5.780 | 5.880 | 5.760 | 5.830 | 5.020 | 13,363,450 |
| 2022-12-06 | 5.790 | 5.840 | 5.730 | 5.790 | 4.985 | 12,129,240 |
| 2022-12-05 | 5.630 | 5.850 | 5.630 | 5.780 | 4.977 | 19,977,497 |
| 2022-12-02 | 5.650 | 5.670 | 5.580 | 5.620 | 4.839 | 7,754,924 |
| 2022-12-01 | 5.680 | 5.700 | 5.630 | 5.650 | 4.865 | 9,433,906 |
| 2022-11-30 | 5.660 | 5.690 | 5.640 | 5.660 | 4.873 | 8,570,350 |
| 2022-11-29 | 5.610 | 5.680 | 5.580 | 5.650 | 4.865 | 11,433,920 |
| 2022-11-28 | 5.580 | 5.610 | 5.490 | 5.610 | 4.830 | 10,211,569 |
| 2022-11-25 | 5.540 | 5.600 | 5.510 | 5.600 | 4.822 | 7,782,673 |
| 2022-11-24 | 5.560 | 5.580 | 5.510 | 5.540 | 4.770 | 6,269,800 |
| 2022-11-23 | 5.490 | 5.600 | 5.480 | 5.540 | 4.770 | 12,717,076 |
| 2022-11-22 | 5.380 | 5.520 | 5.380 | 5.490 | 4.727 | 11,741,941 |
| 2022-11-21 | 5.470 | 5.470 | 5.370 | 5.390 | 4.641 | 7,716,770 |
| 2022-11-18 | 5.520 | 5.530 | 5.450 | 5.480 | 4.718 | 8,080,500 |
| 2022-11-17 | 5.490 | 5.520 | 5.450 | 5.510 | 4.744 | 7,481,221 |
| 2022-11-16 | 5.490 | 5.540 | 5.480 | 5.490 | 4.727 | 7,847,300 |
| 2022-11-15 | 5.500 | 5.540 | 5.470 | 5.510 | 4.744 | 10,081,154 |
| 2022-11-14 | 5.470 | 5.530 | 5.450 | 5.490 | 4.727 | 8,895,700 |
| 2022-11-11 | 5.460 | 5.520 | 5.450 | 5.470 | 4.710 | 10,547,856 |
| 2022-11-10 | 5.350 | 5.450 | 5.340 | 5.420 | 4.667 | 6,481,800 |
| 2022-11-09 | 5.400 | 5.430 | 5.370 | 5.390 | 4.641 | 5,019,294 |
| 2022-11-08 | 5.430 | 5.440 | 5.360 | 5.400 | 4.650 | 8,146,634 |
| 2022-11-07 | 5.430 | 5.470 | 5.380 | 5.450 | 4.693 | 8,965,219 |
| 2022-11-04 | 5.390 | 5.480 | 5.350 | 5.450 | 4.693 | 9,962,588 |
| 2022-11-03 | 5.430 | 5.460 | 5.320 | 5.370 | 4.624 | 9,205,153 |
| 2022-11-02 | 5.350 | 5.530 | 5.320 | 5.490 | 4.727 | 13,662,621 |
| 2022-11-01 | 5.350 | 5.360 | 5.220 | 5.350 | 4.607 | 12,536,834 |
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.