Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5.510 | 5.520 | 5.460 | 5.470 | 4.491 | 6,742,919 |
| 2022-07-28 | 5.530 | 5.540 | 5.500 | 5.500 | 4.516 | 5,078,986 |
| 2022-07-27 | 5.530 | 5.530 | 5.490 | 5.520 | 4.533 | 5,769,078 |
| 2022-07-26 | 5.530 | 5.530 | 5.480 | 5.530 | 4.541 | 7,057,310 |
| 2022-07-25 | 5.490 | 5.550 | 5.470 | 5.500 | 4.516 | 10,156,928 |
| 2022-07-22 | 5.480 | 5.520 | 5.460 | 5.480 | 4.500 | 7,265,129 |
| 2022-07-21 | 5.500 | 5.510 | 5.470 | 5.490 | 4.508 | 5,287,300 |
| 2022-07-20 | 5.460 | 5.500 | 5.460 | 5.490 | 4.508 | 5,203,000 |
| 2022-07-19 | 5.440 | 5.490 | 5.440 | 5.470 | 4.491 | 5,495,500 |
| 2022-07-18 | 5.380 | 5.460 | 5.380 | 5.460 | 4.483 | 6,841,509 |
| 2022-07-15 | 5.470 | 5.470 | 5.380 | 5.380 | 4.418 | 6,841,100 |
| 2022-07-14 | 5.530 | 5.530 | 5.450 | 5.470 | 4.491 | 6,013,300 |
| 2022-07-13 | 5.470 | 5.520 | 5.470 | 5.520 | 4.533 | 7,187,569 |
| 2022-07-12 | 5.450 | 5.520 | 5.430 | 5.490 | 4.508 | 9,254,500 |
| 2022-07-11 | 5.440 | 5.470 | 5.410 | 5.460 | 4.483 | 6,187,775 |
| 2022-07-08 | 5.430 | 5.470 | 5.430 | 5.440 | 4.467 | 6,584,927 |
| 2022-07-07 | 5.430 | 5.470 | 5.420 | 5.430 | 4.459 | 6,362,274 |
| 2022-07-06 | 5.500 | 5.510 | 5.400 | 5.430 | 4.459 | 12,040,870 |
| 2022-07-05 | 5.510 | 5.590 | 5.480 | 5.510 | 4.524 | 11,476,132 |
| 2022-07-04 | 5.490 | 5.520 | 5.450 | 5.510 | 4.524 | 8,853,553 |
| 2022-07-01 | 5.480 | 5.500 | 5.450 | 5.480 | 4.500 | 9,073,337 |
| 2022-06-30 | 5.490 | 5.520 | 5.470 | 5.470 | 4.491 | 10,335,548 |
| 2022-06-29 | 5.560 | 5.570 | 5.480 | 5.490 | 4.508 | 10,210,600 |
| 2022-06-28 | 5.500 | 5.550 | 5.470 | 5.540 | 4.549 | 11,732,815 |
| 2022-06-27 | 5.620 | 5.660 | 5.450 | 5.480 | 4.500 | 33,038,499 |
| 2022-06-24 | 5.600 | 5.630 | 5.570 | 5.620 | 4.615 | 7,332,817 |
| 2022-06-23 | 5.570 | 5.620 | 5.530 | 5.620 | 4.615 | 7,444,008 |
| 2022-06-22 | 5.600 | 5.640 | 5.550 | 5.550 | 4.557 | 6,703,580 |
| 2022-06-21 | 5.630 | 5.660 | 5.570 | 5.600 | 4.598 | 7,595,399 |
| 2022-06-20 | 5.590 | 5.620 | 5.560 | 5.610 | 4.606 | 6,945,656 |
| 2022-06-17 | 5.620 | 5.630 | 5.550 | 5.590 | 4.590 | 8,928,729 |
| 2022-06-16 | 5.660 | 5.710 | 5.600 | 5.620 | 4.615 | 10,988,495 |
| 2022-06-15 | 5.690 | 5.750 | 5.670 | 5.680 | 4.664 | 13,927,961 |
| 2022-06-14 | 5.610 | 5.670 | 5.540 | 5.660 | 4.647 | 10,482,894 |
| 2022-06-13 | 5.630 | 5.710 | 5.580 | 5.620 | 4.615 | 10,689,400 |
| 2022-06-10 | 5.640 | 5.700 | 5.580 | 5.680 | 4.664 | 9,561,959 |
| 2022-06-09 | 5.710 | 5.720 | 5.630 | 5.660 | 4.647 | 8,149,311 |
| 2022-06-08 | 5.760 | 5.780 | 5.620 | 5.700 | 4.680 | 9,977,275 |
| 2022-06-07 | 5.670 | 5.800 | 5.650 | 5.740 | 4.713 | 15,603,936 |
| 2022-06-06 | 5.680 | 5.710 | 5.620 | 5.670 | 4.656 | 11,180,215 |
| 2022-06-02 | 5.740 | 5.770 | 5.680 | 5.680 | 4.664 | 9,185,302 |
| 2022-06-01 | 5.690 | 5.840 | 5.670 | 5.760 | 4.730 | 10,483,638 |
| 2022-05-31 | 5.670 | 5.740 | 5.650 | 5.720 | 4.697 | 8,799,038 |
| 2022-05-30 | 5.730 | 5.750 | 5.660 | 5.690 | 4.672 | 6,363,100 |
| 2022-05-27 | 5.740 | 5.760 | 5.670 | 5.730 | 4.705 | 7,854,933 |
| 2022-05-26 | 5.680 | 5.740 | 5.640 | 5.740 | 4.713 | 14,305,662 |
| 2022-05-25 | 5.480 | 5.690 | 5.460 | 5.670 | 4.656 | 15,312,284 |
| 2022-05-24 | 5.600 | 5.650 | 5.450 | 5.480 | 4.500 | 8,007,477 |
| 2022-05-23 | 5.600 | 5.640 | 5.580 | 5.600 | 4.598 | 5,847,117 |
| 2022-05-20 | 5.580 | 5.650 | 5.580 | 5.610 | 4.606 | 9,325,358 |
| 2022-05-19 | 5.510 | 5.610 | 5.490 | 5.610 | 4.606 | 6,285,095 |
| 2022-05-18 | 5.600 | 5.620 | 5.540 | 5.560 | 4.565 | 9,732,586 |
| 2022-05-17 | 5.630 | 5.670 | 5.520 | 5.630 | 4.623 | 9,675,143 |
| 2022-05-16 | 5.610 | 5.690 | 5.560 | 5.630 | 4.623 | 11,425,456 |
| 2022-05-13 | 5.550 | 5.630 | 5.530 | 5.590 | 4.590 | 8,936,398 |
| 2022-05-12 | 5.520 | 5.570 | 5.500 | 5.550 | 4.557 | 6,241,564 |
| 2022-05-11 | 5.580 | 5.630 | 5.520 | 5.550 | 4.557 | 8,474,540 |
| 2022-05-10 | 5.460 | 5.600 | 5.410 | 5.580 | 4.582 | 10,364,831 |
| 2022-05-09 | 5.410 | 5.520 | 5.390 | 5.510 | 4.524 | 6,295,006 |
| 2022-05-06 | 5.480 | 5.480 | 5.390 | 5.420 | 4.450 | 8,288,375 |
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.