Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	8.850	8.970	8.810	8.890	8.691	8,394,427
2026-04-16	8.810	8.880	8.730	8.870	8.671	7,658,500
2026-04-15	8.710	8.810	8.690	8.790	8.593	8,961,131
2026-04-14	8.680	8.710	8.600	8.700	8.505	7,494,831
2026-04-13	8.620	8.670	8.540	8.660	8.466	9,773,430
2026-04-10	8.740	8.750	8.600	8.640	8.447	11,698,627
2026-04-09	8.820	8.840	8.670	8.710	8.515	7,475,300
2026-04-08	8.580	8.840	8.560	8.830	8.632	14,868,003
2026-04-07	8.710	8.710	8.480	8.520	8.329	14,795,700
2026-04-03	8.760	8.820	8.660	8.710	8.515	8,636,900
2026-04-02	8.720	8.810	8.690	8.790	8.593	9,206,327
2026-04-01	8.650	8.760	8.630	8.740	8.544	10,362,850
2026-03-31	8.600	8.700	8.530	8.610	8.417	15,296,300
2026-03-30	8.550	8.650	8.530	8.560	8.368	12,908,800
2026-03-27	8.690	8.730	8.590	8.650	8.456	11,423,772
2026-03-26	8.810	8.880	8.680	8.690	8.496	9,659,500
2026-03-25	8.810	8.840	8.630	8.810	8.613	10,208,528
2026-03-24	8.580	8.790	8.560	8.790	8.593	12,519,330
2026-03-23	8.800	8.810	8.470	8.520	8.329	17,300,904
2026-03-20	8.900	8.960	8.840	8.840	8.642	9,527,168
2026-03-19	8.920	9.010	8.860	8.890	8.691	9,272,643
2026-03-18	8.990	9.040	8.830	9.040	8.838	13,368,060
2026-03-17	9.130	9.190	9.020	9.030	8.828	11,660,352
2026-03-16	9.120	9.230	9.090	9.160	8.955	9,792,964
2026-03-13	9.250	9.250	9.060	9.090	8.887	10,301,900
2026-03-12	9.230	9.290	9.120	9.190	8.984	12,657,200
2026-03-11	9.100	9.190	9.010	9.190	8.984	10,334,456
2026-03-10	9.100	9.140	8.950	9.090	8.887	13,524,360
2026-03-09	9.350	9.380	9.090	9.120	8.916	15,222,700
2026-03-06	9.080	9.370	9.030	9.320	9.111	25,619,100
2026-03-05	9.200	9.250	9.070	9.140	8.935	11,686,065
2026-03-04	9.260	9.270	9.010	9.180	8.975	24,960,400
2026-03-03	9.360	9.520	9.340	9.390	9.180	18,016,700
2026-03-02	9.440	9.440	9.210	9.350	9.141	20,861,100
2026-02-27	9.210	9.400	9.190	9.310	9.102	14,238,804
2026-02-26	9.230	9.330	9.160	9.210	9.004	9,760,700
2026-02-25	9.250	9.300	9.170	9.210	9.004	11,306,600
2026-02-24	9.160	9.240	9.110	9.160	8.955	14,117,304
2026-02-13	9.450	9.450	9.040	9.060	8.857	16,476,927
2026-02-12	9.440	9.460	9.270	9.290	9.082	11,711,780
2026-02-11	9.400	9.500	9.380	9.420	9.209	9,977,197
2026-02-10	9.440	9.550	9.400	9.430	9.219	13,532,952
2026-02-09	9.580	9.600	9.410	9.480	9.268	18,776,600
2026-02-06	9.700	9.770	9.490	9.500	9.287	31,027,630
2026-02-05	9.830	9.960	9.620	9.720	9.502	34,948,783
2026-02-04	9.790	9.930	9.710	9.790	9.571	28,570,237
2026-02-03	9.530	9.900	9.480	9.740	9.522	36,605,680
2026-02-02	9.480	9.750	9.450	9.530	9.317	41,925,695
2026-01-30	9.490	9.640	9.450	9.530	9.317	35,791,510
2026-01-29	9.480	9.610	9.350	9.500	9.287	31,463,332
2026-01-28	9.230	9.540	9.220	9.470	9.258	40,352,811
2026-01-27	9.090	9.410	9.040	9.210	9.004	42,386,067
2026-01-26	8.700	9.130	8.630	9.100	8.896	70,946,504
2026-01-23	8.500	8.690	8.460	8.680	8.486	37,333,288
2026-01-22	8.470	8.510	8.440	8.490	8.300	11,245,933
2026-01-21	8.500	8.530	8.410	8.460	8.271	16,061,000
2026-01-20	8.370	8.500	8.360	8.500	8.310	27,476,180
2026-01-19	8.320	8.370	8.290	8.370	8.183	14,175,739
2026-01-16	8.340	8.350	8.280	8.300	8.114	13,230,600
2026-01-15	8.300	8.340	8.270	8.320	8.134	12,907,347

← NewerPage 3 of 5 · 241 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.