Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	8.440	8.540	8.340	8.370	8.183	11,743,200
2026-07-15	8.370	8.540	8.370	8.470	8.280	12,690,654
2026-07-14	8.210	8.450	8.180	8.420	8.232	16,190,813
2026-07-13	8.100	8.230	8.050	8.220	8.036	14,945,400
2026-07-10	8.030	8.140	7.970	8.100	7.919	14,434,900
2026-07-09	8.060	8.110	8.000	8.060	7.880	11,145,591
2026-07-08	7.970	8.150	7.930	8.090	7.909	15,566,300
2026-07-07	8.080	8.100	7.930	7.990	7.811	11,530,729
2026-07-06	8.050	8.130	7.980	8.090	7.909	13,884,300
2026-07-03	8.070	8.100	7.970	8.070	7.889	14,080,419
2026-07-02	7.960	8.100	7.950	8.050	7.870	14,693,100
2026-07-01	8.030	8.090	7.910	7.990	7.811	19,005,852
2026-06-30	8.220	8.270	8.030	8.050	7.870	9,291,500
2026-06-29	8.060	8.350	7.920	8.290	8.104	16,634,463
2026-06-26	8.170	8.170	8.040	8.120	7.938	11,902,200
2026-06-25	8.200	8.280	8.100	8.170	7.987	13,598,600
2026-06-24	8.430	8.550	8.230	8.250	8.065	10,473,500
2026-06-23	8.340	8.600	8.300	8.400	8.212	16,170,130
2026-06-22	8.350	8.350	8.180	8.320	8.134	15,140,400
2026-06-18	8.510	8.580	8.270	8.360	8.173	20,666,060
2026-06-17	8.420	8.600	8.300	8.540	8.349	21,183,863
2026-06-16	8.800	8.800	8.430	8.450	8.261	31,672,235
2026-06-15	9.100	9.140	8.750	8.840	8.642	43,145,995
2026-06-12	9.270	9.280	8.920	9.240	9.033	44,184,300
2026-06-11	9.240	9.480	9.170	9.240	9.033	19,109,310
2026-06-10	9.140	9.310	9.090	9.260	9.053	12,660,604
2026-06-09	9.060	9.230	9.020	9.140	8.935	9,882,039
2026-06-08	9.300	9.400	9.060	9.100	8.896	10,848,700
2026-06-05	9.390	9.540	9.320	9.380	9.170	9,651,600
2026-06-04	9.410	9.560	9.300	9.340	9.131	9,158,096
2026-06-03	9.390	9.550	9.280	9.460	9.248	14,693,200
2026-06-02	9.390	9.630	9.310	9.360	9.151	14,895,400
2026-06-01	9.100	9.430	8.980	9.390	9.180	26,729,200
2026-05-29	8.870	9.290	8.830	9.130	8.926	16,591,590
2026-05-28	8.760	8.890	8.740	8.850	8.652	11,862,400
2026-05-27	8.800	8.820	8.650	8.780	8.583	11,134,463
2026-05-26	8.880	8.960	8.750	8.820	8.623	10,253,035
2026-05-25	8.980	9.070	8.880	8.880	8.681	11,351,773
2026-05-22	9.080	9.080	8.900	8.910	8.711	10,324,573
2026-05-21	8.920	9.150	8.910	9.000	8.799	12,464,600
2026-05-20	9.020	9.120	8.910	8.930	8.730	7,434,190
2026-05-19	8.940	9.070	8.860	9.030	8.828	9,887,000
2026-05-18	8.880	8.910	8.810	8.910	8.711	8,163,960
2026-05-15	9.030	9.080	8.840	8.890	8.691	11,147,029
2026-05-14	9.050	9.130	8.960	9.040	8.838	9,693,739
2026-05-13	9.120	9.120	8.950	9.020	8.818	7,868,391
2026-05-12	8.980	9.100	8.950	9.070	8.867	9,944,086
2026-05-11	8.950	8.980	8.870	8.960	8.759	9,182,418
2026-05-08	8.930	9.070	8.930	8.970	8.769	7,261,514
2026-05-07	8.960	8.990	8.880	8.960	8.759	9,728,535
2026-05-06	8.890	8.950	8.770	8.940	8.740	12,408,727
2026-04-30	8.970	8.990	8.710	8.850	8.652	17,812,100
2026-04-29	9.060	9.150	8.900	9.020	8.818	10,859,300
2026-04-28	8.910	9.110	8.910	9.090	8.887	10,708,300
2026-04-27	9.080	9.200	8.900	8.930	8.730	10,723,132
2026-04-24	9.080	9.180	9.030	9.060	8.857	7,654,495
2026-04-23	8.960	9.150	8.940	9.130	8.926	10,667,144
2026-04-22	8.900	9.010	8.900	8.980	8.779	7,226,475
2026-04-21	8.820	8.960	8.800	8.930	8.730	6,686,000
2026-04-20	8.890	8.900	8.710	8.820	8.623	9,115,000

← NewerPage 2 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.