Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	5.600	5.610	5.510	5.520	4.533	10,837,410
2022-01-26	5.640	5.650	5.560	5.590	4.590	10,726,061
2022-01-25	5.740	5.740	5.610	5.620	4.615	9,868,100
2022-01-24	5.870	5.880	5.730	5.740	4.713	10,301,359
2022-01-21	5.880	5.920	5.800	5.860	4.812	17,465,174
2022-01-20	5.770	5.890	5.750	5.850	4.803	22,470,705
2022-01-19	5.720	5.780	5.710	5.780	4.746	9,409,761
2022-01-18	5.690	5.730	5.650	5.720	4.697	8,053,300
2022-01-17	5.670	5.700	5.640	5.680	4.664	8,222,130
2022-01-14	5.760	5.760	5.660	5.680	4.664	10,670,746
2022-01-13	5.750	5.810	5.740	5.770	4.738	8,794,613
2022-01-12	5.790	5.810	5.730	5.750	4.721	8,609,233
2022-01-11	5.820	5.850	5.770	5.790	4.754	8,485,700
2022-01-10	5.820	5.880	5.770	5.830	4.787	9,335,700
2022-01-07	5.820	5.870	5.780	5.820	4.779	9,998,335
2022-01-06	5.790	5.860	5.770	5.800	4.762	11,948,800
2022-01-05	5.780	6.020	5.770	5.820	4.779	22,154,913
2022-01-04	5.700	5.800	5.700	5.770	4.738	16,712,797
2021-12-31	5.660	5.690	5.640	5.690	4.672	4,502,506
2021-12-30	5.670	5.680	5.640	5.660	4.647	7,527,686
2021-12-29	5.670	5.700	5.630	5.660	4.647	6,089,500
2021-12-28	5.660	5.680	5.640	5.660	4.647	5,253,800
2021-12-27	5.660	5.670	5.640	5.670	4.656	6,852,500
2021-12-24	5.700	5.700	5.640	5.660	4.647	5,808,100
2021-12-23	5.740	5.750	5.670	5.690	4.672	7,042,902
2021-12-22	5.760	5.780	5.710	5.730	4.705	5,596,400
2021-12-21	5.680	5.760	5.670	5.750	4.721	9,940,500
2021-12-20	5.680	5.720	5.670	5.690	4.672	9,573,600
2021-12-17	5.680	5.710	5.660	5.660	4.647	6,848,155
2021-12-16	5.690	5.700	5.610	5.680	4.664	12,173,461
2021-12-15	5.710	5.790	5.680	5.710	4.689	22,316,333
2021-12-14	5.720	5.750	5.660	5.700	4.680	12,351,495
2021-12-13	5.720	5.760	5.690	5.740	4.713	10,994,650
2021-12-10	5.700	5.730	5.660	5.720	4.697	11,792,086
2021-12-09	5.660	5.730	5.660	5.720	4.697	11,098,483
2021-12-08	5.630	5.680	5.600	5.660	4.647	10,401,700
2021-12-07	5.650	5.700	5.610	5.630	4.623	11,974,462
2021-12-06	5.790	5.800	5.600	5.610	4.606	50,426,447
2021-12-03	6.090	6.170	5.900	5.960	4.894	84,690,470
2021-12-02	5.500	5.640	5.490	5.610	4.606	10,020,121
2021-12-01	5.450	5.520	5.450	5.510	4.524	3,280,683
2021-11-30	5.480	5.500	5.460	5.470	4.491	3,867,000
2021-11-29	5.500	5.520	5.460	5.480	4.500	4,408,000
2021-11-26	5.560	5.570	5.520	5.540	4.549	2,981,963
2021-11-25	5.560	5.590	5.520	5.570	4.574	2,792,571
2021-11-24	5.580	5.590	5.550	5.570	4.574	3,026,100
2021-11-23	5.580	5.600	5.550	5.600	4.598	3,253,383
2021-11-22	5.590	5.600	5.560	5.560	4.565	3,220,828
2021-11-19	5.560	5.600	5.550	5.590	4.590	4,410,128
2021-11-18	5.530	5.560	5.500	5.550	4.557	4,462,706
2021-11-17	5.510	5.540	5.500	5.520	4.533	2,846,125
2021-11-16	5.540	5.550	5.510	5.510	4.524	3,577,603
2021-11-15	5.540	5.540	5.520	5.530	4.541	2,814,428
2021-11-12	5.540	5.550	5.500	5.520	4.533	2,966,184
2021-11-11	5.460	5.570	5.430	5.540	4.549	6,403,215
2021-11-10	5.460	5.460	5.400	5.460	4.483	3,652,592
2021-11-09	5.470	5.480	5.440	5.460	4.483	2,495,400
2021-11-08	5.460	5.480	5.440	5.460	4.483	4,328,640
2021-11-05	5.520	5.520	5.450	5.460	4.483	3,635,600
2021-11-04	5.510	5.540	5.480	5.500	4.516	3,483,797

← NewerPage 20 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.