Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.400 | 5.430 | 5.270 | 5.320 | 4.581 | 14,046,041 |
| 2022-10-28 | 5.450 | 5.470 | 5.350 | 5.360 | 4.615 | 5,925,834 |
| 2022-10-27 | 5.430 | 5.490 | 5.420 | 5.460 | 4.701 | 5,613,300 |
| 2022-10-26 | 5.400 | 5.480 | 5.400 | 5.420 | 4.667 | 6,572,600 |
| 2022-10-25 | 5.440 | 5.480 | 5.370 | 5.430 | 4.675 | 6,313,100 |
| 2022-10-24 | 5.550 | 5.610 | 5.420 | 5.430 | 4.675 | 9,085,900 |
| 2022-10-21 | 5.500 | 5.620 | 5.480 | 5.570 | 4.796 | 8,772,169 |
| 2022-10-20 | 5.590 | 5.590 | 5.460 | 5.490 | 4.727 | 9,311,792 |
| 2022-10-19 | 5.560 | 5.670 | 5.540 | 5.630 | 4.848 | 7,721,600 |
| 2022-10-18 | 5.670 | 5.670 | 5.540 | 5.560 | 4.787 | 6,492,900 |
| 2022-10-17 | 5.510 | 5.680 | 5.510 | 5.640 | 4.856 | 9,285,292 |
| 2022-10-14 | 5.560 | 5.580 | 5.510 | 5.510 | 4.744 | 6,781,600 |
| 2022-10-13 | 5.540 | 5.550 | 5.480 | 5.530 | 4.762 | 5,670,279 |
| 2022-10-12 | 5.500 | 5.550 | 5.420 | 5.540 | 4.770 | 8,076,723 |
| 2022-10-11 | 5.360 | 5.520 | 5.360 | 5.500 | 4.736 | 9,464,771 |
| 2022-10-10 | 5.490 | 5.530 | 5.430 | 5.450 | 4.693 | 10,858,798 |
| 2022-09-30 | 5.450 | 5.550 | 5.410 | 5.470 | 4.710 | 6,466,526 |
| 2022-09-29 | 5.480 | 5.550 | 5.430 | 5.450 | 4.693 | 7,661,373 |
| 2022-09-28 | 5.500 | 5.500 | 5.400 | 5.440 | 4.684 | 5,907,695 |
| 2022-09-27 | 5.440 | 5.510 | 5.390 | 5.500 | 4.736 | 8,595,209 |
| 2022-09-26 | 5.530 | 5.550 | 5.410 | 5.430 | 4.675 | 10,346,100 |
| 2022-09-23 | 5.610 | 5.630 | 5.520 | 5.580 | 4.805 | 9,524,400 |
| 2022-09-22 | 5.610 | 5.630 | 5.510 | 5.560 | 4.787 | 6,785,169 |
| 2022-09-21 | 5.500 | 5.670 | 5.470 | 5.640 | 4.856 | 10,010,734 |
| 2022-09-20 | 5.580 | 5.610 | 5.490 | 5.530 | 4.762 | 7,650,800 |
| 2022-09-19 | 5.500 | 5.590 | 5.420 | 5.530 | 4.762 | 11,726,572 |
| 2022-09-16 | 5.680 | 5.680 | 5.450 | 5.480 | 4.718 | 11,597,024 |
| 2022-09-15 | 5.690 | 5.700 | 5.580 | 5.600 | 4.822 | 10,880,750 |
| 2022-09-14 | 5.650 | 5.670 | 5.590 | 5.620 | 4.839 | 8,113,374 |
| 2022-09-13 | 5.610 | 5.700 | 5.600 | 5.650 | 4.865 | 11,501,888 |
| 2022-09-09 | 5.660 | 5.700 | 5.590 | 5.620 | 4.839 | 13,798,426 |
| 2022-09-08 | 5.610 | 5.700 | 5.540 | 5.640 | 4.856 | 12,243,555 |
| 2022-09-07 | 5.670 | 5.680 | 5.590 | 5.620 | 4.839 | 11,969,623 |
| 2022-09-06 | 5.600 | 5.710 | 5.530 | 5.700 | 4.908 | 23,433,248 |
| 2022-09-05 | 5.460 | 5.570 | 5.390 | 5.550 | 4.779 | 20,923,710 |
| 2022-09-02 | 5.340 | 5.440 | 5.330 | 5.410 | 4.658 | 17,278,086 |
| 2022-09-01 | 5.290 | 5.350 | 5.250 | 5.330 | 4.589 | 12,303,637 |
| 2022-08-31 | 5.290 | 5.330 | 5.240 | 5.270 | 4.538 | 9,700,139 |
| 2022-08-30 | 5.250 | 5.330 | 5.220 | 5.300 | 4.563 | 11,227,732 |
| 2022-08-29 | 5.200 | 5.250 | 5.160 | 5.240 | 4.512 | 8,542,108 |
| 2022-08-26 | 5.270 | 5.280 | 5.210 | 5.220 | 4.495 | 12,959,684 |
| 2022-08-25 | 5.410 | 5.560 | 5.400 | 5.530 | 4.541 | 16,819,878 |
| 2022-08-24 | 5.460 | 5.490 | 5.390 | 5.400 | 4.434 | 7,191,180 |
| 2022-08-23 | 5.440 | 5.480 | 5.400 | 5.460 | 4.483 | 7,559,963 |
| 2022-08-22 | 5.410 | 5.460 | 5.380 | 5.440 | 4.467 | 6,028,191 |
| 2022-08-19 | 5.380 | 5.450 | 5.380 | 5.410 | 4.442 | 5,184,976 |
| 2022-08-18 | 5.420 | 5.420 | 5.370 | 5.390 | 4.426 | 3,962,997 |
| 2022-08-17 | 5.420 | 5.430 | 5.370 | 5.420 | 4.450 | 4,814,701 |
| 2022-08-16 | 5.380 | 5.410 | 5.350 | 5.400 | 4.434 | 5,700,263 |
| 2022-08-15 | 5.370 | 5.390 | 5.350 | 5.370 | 4.409 | 6,485,500 |
| 2022-08-12 | 5.340 | 5.380 | 5.330 | 5.370 | 4.409 | 5,765,118 |
| 2022-08-11 | 5.290 | 5.350 | 5.290 | 5.350 | 4.393 | 5,219,852 |
| 2022-08-10 | 5.320 | 5.320 | 5.270 | 5.280 | 4.335 | 4,156,957 |
| 2022-08-09 | 5.320 | 5.330 | 5.290 | 5.310 | 4.360 | 4,933,604 |
| 2022-08-08 | 5.280 | 5.330 | 5.270 | 5.310 | 4.360 | 5,189,531 |
| 2022-08-05 | 5.300 | 5.330 | 5.240 | 5.310 | 4.360 | 6,042,666 |
| 2022-08-04 | 5.270 | 5.290 | 5.220 | 5.280 | 4.335 | 7,560,656 |
| 2022-08-03 | 5.280 | 5.330 | 5.240 | 5.240 | 4.303 | 9,941,752 |
| 2022-08-02 | 5.440 | 5.440 | 5.210 | 5.280 | 4.335 | 15,518,634 |
| 2022-08-01 | 5.460 | 5.490 | 5.430 | 5.460 | 4.483 | 7,075,251 |
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.