Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	8.710	8.710	8.500	8.640	8.304	15,455,398
2025-10-17	8.590	8.720	8.590	8.660	8.323	16,315,264
2025-10-16	8.580	8.680	8.550	8.610	8.275	13,761,786
2025-10-15	8.670	8.690	8.540	8.610	8.275	18,516,699
2025-10-14	8.500	8.720	8.460	8.690	8.352	27,003,814
2025-10-13	8.480	8.540	8.380	8.520	8.188	19,958,819
2025-10-10	8.490	8.640	8.460	8.590	8.256	16,111,303
2025-10-09	8.400	8.510	8.350	8.510	8.179	20,649,556
2025-09-30	8.440	8.460	8.370	8.380	8.054	15,733,800
2025-09-29	8.520	8.520	8.420	8.460	8.131	15,831,189
2025-09-26	8.450	8.580	8.420	8.530	8.198	14,416,211
2025-09-25	8.550	8.550	8.430	8.470	8.140	12,925,008
2025-09-24	8.580	8.580	8.470	8.560	8.227	19,519,129
2025-09-23	8.560	8.810	8.490	8.630	8.294	24,021,981
2025-09-22	8.740	8.790	8.520	8.560	8.227	16,467,600
2025-09-19	8.580	8.700	8.500	8.670	8.332	17,256,000
2025-09-18	8.640	8.640	8.490	8.520	8.188	16,358,900
2025-09-17	8.660	8.750	8.550	8.650	8.313	21,320,530
2025-09-16	8.550	8.670	8.540	8.660	8.323	24,142,853
2025-09-15	8.460	8.550	8.410	8.520	8.188	21,678,259
2025-09-12	8.430	8.480	8.400	8.460	8.131	20,165,225
2025-09-11	8.440	8.440	8.330	8.420	8.092	25,031,566
2025-09-10	8.530	8.530	8.390	8.440	8.111	22,301,524
2025-09-09	8.510	8.570	8.490	8.540	8.208	14,193,208
2025-09-08	8.490	8.640	8.480	8.540	8.208	23,380,969
2025-09-05	8.650	8.660	8.450	8.480	8.150	29,385,175
2025-09-04	8.760	8.780	8.640	8.640	8.304	45,172,308
2025-09-03	8.800	8.850	8.710	8.770	8.429	24,267,001
2025-09-02	8.690	8.900	8.690	8.820	8.477	43,119,344
2025-09-01	8.610	8.790	8.570	8.670	8.332	40,863,278
2025-08-29	8.400	8.590	8.400	8.500	8.169	29,111,422
2025-08-28	8.500	8.520	8.230	8.360	8.035	29,410,122
2025-08-27	8.610	8.610	8.460	8.490	8.159	15,759,925
2025-08-26	8.560	8.610	8.540	8.600	8.265	12,777,158
2025-08-25	8.500	8.570	8.470	8.570	8.236	17,994,601
2025-08-22	8.750	8.760	8.660	8.680	8.149	25,320,000
2025-08-21	8.730	8.780	8.720	8.750	8.215	17,184,130
2025-08-20	8.690	8.740	8.660	8.730	8.196	12,652,836
2025-08-19	8.730	8.750	8.670	8.700	8.168	16,495,986
2025-08-18	8.770	8.780	8.700	8.740	8.206	20,747,768
2025-08-15	8.770	8.780	8.680	8.730	8.196	18,747,177
2025-08-14	8.850	8.880	8.770	8.770	8.234	11,284,504
2025-08-13	8.920	8.950	8.830	8.840	8.299	15,692,446
2025-08-12	8.850	8.980	8.830	8.900	8.356	15,775,226
2025-08-11	8.980	9.000	8.820	8.830	8.290	15,491,193
2025-08-08	8.950	9.000	8.920	8.970	8.421	11,019,200
2025-08-07	8.790	8.960	8.760	8.950	8.403	16,583,849
2025-08-06	8.760	8.800	8.730	8.790	8.252	7,352,901
2025-08-05	8.730	8.770	8.700	8.760	8.224	7,338,682
2025-08-04	8.680	8.730	8.650	8.720	8.187	7,141,647
2025-08-01	8.710	8.770	8.670	8.690	8.159	9,536,391
2025-07-31	8.860	8.870	8.680	8.710	8.177	19,233,093
2025-07-30	8.770	8.920	8.760	8.860	8.318	14,738,028
2025-07-29	8.850	8.870	8.740	8.770	8.234	14,656,991
2025-07-28	8.870	8.950	8.820	8.850	8.309	10,104,501
2025-07-25	8.940	8.970	8.840	8.850	8.309	15,225,200
2025-07-24	8.910	8.930	8.850	8.920	8.375	11,465,700
2025-07-23	8.920	8.980	8.890	8.920	8.375	11,247,700
2025-07-22	8.870	8.930	8.820	8.920	8.375	12,560,800
2025-07-21	8.830	8.890	8.780	8.870	8.328	11,442,700

← NewerPage 5 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.