Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	8.400	8.400	8.260	8.290	8.104	25,801,200
2026-01-13	8.370	8.420	8.350	8.360	8.173	14,783,742
2026-01-12	8.380	8.380	8.330	8.370	8.183	16,738,769
2026-01-09	8.340	8.390	8.320	8.370	8.183	13,782,243
2026-01-08	8.390	8.390	8.310	8.340	8.153	18,007,595
2026-01-07	8.490	8.490	8.350	8.380	8.192	20,960,600
2026-01-06	8.390	8.490	8.360	8.490	8.300	26,581,427
2026-01-05	8.390	8.410	8.350	8.380	8.192	18,523,880
2025-12-31	8.290	8.430	8.290	8.340	8.153	17,572,700
2025-12-30	8.350	8.370	8.250	8.280	8.095	20,081,137
2025-12-29	8.420	8.430	8.340	8.360	8.173	14,917,749
2025-12-26	8.430	8.460	8.410	8.410	8.222	10,632,687
2025-12-25	8.470	8.510	8.430	8.440	8.251	10,349,300
2025-12-24	8.570	8.570	8.450	8.460	8.271	13,897,778
2025-12-23	8.660	8.690	8.630	8.660	8.323	12,740,526
2025-12-22	8.640	8.690	8.590	8.650	8.313	13,586,400
2025-12-19	8.710	8.740	8.610	8.700	8.361	14,019,268
2025-12-18	8.670	8.690	8.630	8.690	8.352	10,156,068
2025-12-17	8.680	8.710	8.620	8.670	8.332	12,982,006
2025-12-16	8.740	8.770	8.630	8.690	8.352	15,058,314
2025-12-15	8.690	8.800	8.640	8.770	8.429	21,733,036
2025-12-12	8.610	8.690	8.570	8.660	8.323	21,859,100
2025-12-11	8.650	8.690	8.590	8.610	8.275	10,520,258
2025-12-10	8.570	8.690	8.550	8.670	8.332	16,077,318
2025-12-09	8.580	8.600	8.530	8.550	8.217	8,861,800
2025-12-08	8.640	8.660	8.520	8.590	8.256	15,272,400
2025-12-05	8.740	8.740	8.570	8.640	8.304	17,616,572
2025-12-04	8.680	8.740	8.650	8.710	8.371	16,085,376
2025-12-03	8.520	8.700	8.500	8.700	8.361	28,760,987
2025-12-02	8.470	8.560	8.450	8.520	8.188	20,066,770
2025-12-01	8.400	8.490	8.390	8.480	8.150	25,065,534
2025-11-28	8.480	8.480	8.370	8.400	8.073	26,064,035
2025-11-27	8.430	8.510	8.390	8.480	8.150	23,523,142
2025-11-26	8.410	8.450	8.370	8.410	8.083	23,884,627
2025-11-25	8.430	8.450	8.380	8.380	8.054	30,907,614
2025-11-24	8.590	8.610	8.400	8.410	8.083	30,751,145
2025-11-21	8.650	8.670	8.530	8.570	8.236	21,411,500
2025-11-20	8.750	8.780	8.630	8.660	8.323	16,116,137
2025-11-19	8.690	8.790	8.690	8.740	8.400	10,189,599
2025-11-18	8.900	8.900	8.690	8.690	8.352	17,148,199
2025-11-17	8.990	9.010	8.750	8.820	8.477	25,358,866
2025-11-14	8.740	9.070	8.740	8.980	8.630	31,374,191
2025-11-13	8.890	8.920	8.690	8.770	8.429	21,654,900
2025-11-12	8.840	8.920	8.820	8.880	8.534	15,270,708
2025-11-11	8.780	8.850	8.730	8.830	8.486	14,735,060
2025-11-10	8.740	8.780	8.600	8.780	8.438	16,181,596
2025-11-07	8.670	8.730	8.670	8.690	8.352	11,966,986
2025-11-06	8.660	8.680	8.610	8.670	8.332	12,919,936
2025-11-05	8.660	8.700	8.600	8.650	8.313	12,755,508
2025-11-04	8.650	8.780	8.640	8.710	8.371	22,479,275
2025-11-03	8.560	8.680	8.530	8.630	8.294	24,361,350
2025-10-31	8.660	8.740	8.510	8.540	8.208	26,201,221
2025-10-30	8.600	8.800	8.600	8.650	8.313	28,829,750
2025-10-29	8.830	8.850	8.550	8.580	8.246	31,953,900
2025-10-28	8.820	8.930	8.770	8.870	8.525	22,460,952
2025-10-27	8.750	8.830	8.670	8.770	8.429	19,599,570
2025-10-24	8.880	8.880	8.690	8.740	8.400	13,529,776
2025-10-23	8.720	8.860	8.720	8.830	8.486	16,797,766
2025-10-22	8.670	8.740	8.660	8.710	8.371	8,632,388
2025-10-21	8.620	8.720	8.610	8.700	8.361	12,447,263

← NewerPage 4 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.