Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 5.390 | 5.540 | 5.340 | 5.520 | 4.533 | 13,314,895 |
| 2022-04-29 | 5.260 | 5.400 | 5.250 | 5.370 | 4.409 | 9,890,615 |
| 2022-04-28 | 5.270 | 5.350 | 5.190 | 5.250 | 4.311 | 8,612,683 |
| 2022-04-27 | 5.180 | 5.280 | 5.100 | 5.270 | 4.327 | 11,767,843 |
| 2022-04-26 | 5.340 | 5.350 | 5.190 | 5.200 | 4.270 | 10,699,011 |
| 2022-04-25 | 5.490 | 5.490 | 5.300 | 5.310 | 4.360 | 14,270,944 |
| 2022-04-22 | 5.420 | 5.560 | 5.390 | 5.530 | 4.541 | 10,078,711 |
| 2022-04-21 | 5.570 | 5.580 | 5.430 | 5.450 | 4.475 | 9,586,528 |
| 2022-04-20 | 5.680 | 5.680 | 5.560 | 5.570 | 4.574 | 8,739,771 |
| 2022-04-19 | 5.660 | 5.710 | 5.600 | 5.650 | 4.639 | 9,346,841 |
| 2022-04-18 | 5.510 | 5.750 | 5.470 | 5.660 | 4.647 | 16,087,913 |
| 2022-04-15 | 5.570 | 5.650 | 5.530 | 5.540 | 4.549 | 9,565,286 |
| 2022-04-14 | 5.660 | 5.690 | 5.580 | 5.610 | 4.606 | 12,323,427 |
| 2022-04-13 | 5.720 | 5.770 | 5.610 | 5.630 | 4.623 | 16,138,947 |
| 2022-04-12 | 5.480 | 5.810 | 5.420 | 5.750 | 4.721 | 28,442,270 |
| 2022-04-11 | 5.640 | 5.670 | 5.470 | 5.520 | 4.533 | 15,244,826 |
| 2022-04-08 | 5.640 | 5.700 | 5.560 | 5.600 | 4.598 | 12,897,754 |
| 2022-04-07 | 5.700 | 5.780 | 5.610 | 5.620 | 4.615 | 17,287,137 |
| 2022-04-06 | 5.690 | 5.760 | 5.660 | 5.740 | 4.713 | 19,163,092 |
| 2022-04-01 | 5.550 | 5.750 | 5.530 | 5.710 | 4.689 | 17,860,223 |
| 2022-03-31 | 5.500 | 5.610 | 5.450 | 5.560 | 4.565 | 9,492,110 |
| 2022-03-30 | 5.460 | 5.610 | 5.450 | 5.520 | 4.533 | 11,792,349 |
| 2022-03-29 | 5.450 | 5.470 | 5.420 | 5.460 | 4.483 | 4,790,600 |
| 2022-03-28 | 5.430 | 5.480 | 5.360 | 5.450 | 4.475 | 5,767,800 |
| 2022-03-25 | 5.480 | 5.490 | 5.420 | 5.440 | 4.467 | 5,922,760 |
| 2022-03-24 | 5.450 | 5.490 | 5.410 | 5.460 | 4.483 | 6,942,300 |
| 2022-03-23 | 5.480 | 5.480 | 5.410 | 5.440 | 4.467 | 6,168,000 |
| 2022-03-22 | 5.390 | 5.470 | 5.360 | 5.450 | 4.475 | 7,936,816 |
| 2022-03-21 | 5.430 | 5.440 | 5.360 | 5.410 | 4.442 | 7,275,922 |
| 2022-03-18 | 5.380 | 5.440 | 5.320 | 5.410 | 4.442 | 9,666,893 |
| 2022-03-17 | 5.390 | 5.440 | 5.360 | 5.380 | 4.418 | 9,020,014 |
| 2022-03-16 | 5.290 | 5.400 | 5.180 | 5.370 | 4.409 | 12,416,736 |
| 2022-03-15 | 5.560 | 5.560 | 5.200 | 5.230 | 4.294 | 20,109,906 |
| 2022-03-14 | 5.590 | 5.700 | 5.550 | 5.560 | 4.565 | 9,673,654 |
| 2022-03-11 | 5.500 | 5.660 | 5.410 | 5.650 | 4.639 | 19,713,278 |
| 2022-03-10 | 5.630 | 5.650 | 5.520 | 5.550 | 4.557 | 16,879,554 |
| 2022-03-09 | 5.740 | 5.740 | 5.420 | 5.550 | 4.557 | 19,617,107 |
| 2022-03-08 | 5.840 | 5.880 | 5.660 | 5.680 | 4.664 | 20,363,869 |
| 2022-03-07 | 5.900 | 5.950 | 5.800 | 5.820 | 4.779 | 19,618,157 |
| 2022-03-04 | 6.100 | 6.120 | 5.900 | 6.000 | 4.927 | 34,795,827 |
| 2022-03-03 | 5.870 | 6.080 | 5.860 | 6.030 | 4.951 | 46,957,015 |
| 2022-03-02 | 5.730 | 5.850 | 5.700 | 5.850 | 4.803 | 15,492,889 |
| 2022-03-01 | 5.760 | 5.810 | 5.730 | 5.750 | 4.721 | 13,560,280 |
| 2022-02-28 | 5.940 | 5.990 | 5.750 | 5.800 | 4.762 | 23,545,647 |
| 2022-02-25 | 5.660 | 5.820 | 5.650 | 5.710 | 4.689 | 15,109,865 |
| 2022-02-24 | 5.760 | 5.760 | 5.580 | 5.630 | 4.623 | 16,195,760 |
| 2022-02-23 | 5.780 | 5.800 | 5.740 | 5.760 | 4.730 | 7,852,470 |
| 2022-02-22 | 5.820 | 5.850 | 5.740 | 5.760 | 4.730 | 9,989,460 |
| 2022-02-21 | 5.880 | 5.890 | 5.830 | 5.860 | 4.812 | 6,866,888 |
| 2022-02-18 | 5.790 | 5.900 | 5.770 | 5.890 | 4.836 | 9,640,971 |
| 2022-02-17 | 5.870 | 5.890 | 5.800 | 5.810 | 4.771 | 7,448,375 |
| 2022-02-16 | 5.830 | 5.910 | 5.820 | 5.870 | 4.820 | 7,534,150 |
| 2022-02-15 | 5.870 | 5.890 | 5.770 | 5.810 | 4.771 | 9,038,348 |
| 2022-02-14 | 5.950 | 5.990 | 5.840 | 5.860 | 4.812 | 12,077,163 |
| 2022-02-11 | 6.000 | 6.070 | 5.910 | 5.940 | 4.877 | 18,409,100 |
| 2022-02-10 | 5.880 | 6.070 | 5.850 | 6.040 | 4.960 | 26,386,281 |
| 2022-02-09 | 5.850 | 5.920 | 5.800 | 5.860 | 4.812 | 11,133,871 |
| 2022-02-08 | 5.780 | 5.860 | 5.730 | 5.860 | 4.812 | 16,168,173 |
| 2022-02-07 | 5.580 | 5.760 | 5.580 | 5.750 | 4.721 | 11,742,698 |
| 2022-01-28 | 5.560 | 5.570 | 5.500 | 5.550 | 4.557 | 5,974,900 |
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.