Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	8.840	8.850	8.810	8.820	8.281	7,561,200
2025-07-17	8.910	8.940	8.800	8.810	8.271	12,060,328
2025-07-16	8.890	9.020	8.890	8.900	8.356	6,425,500
2025-07-15	8.990	9.120	8.850	8.890	8.346	11,909,800
2025-07-14	8.840	9.050	8.810	8.990	8.440	19,860,085
2025-07-11	8.920	8.940	8.800	8.820	8.281	13,285,160
2025-07-10	8.920	8.990	8.880	8.920	8.375	8,810,035
2025-07-09	8.850	8.940	8.840	8.920	8.375	13,896,745
2025-07-08	8.870	8.910	8.810	8.860	8.318	14,305,785
2025-07-07	8.880	8.900	8.810	8.840	8.299	11,633,600
2025-07-04	8.770	8.900	8.760	8.880	8.337	14,587,288
2025-07-03	8.800	8.830	8.750	8.760	8.224	7,109,982
2025-07-02	8.770	8.820	8.760	8.800	8.262	11,425,972
2025-07-01	8.680	8.750	8.670	8.750	8.215	9,353,671
2025-06-30	8.700	8.700	8.650	8.690	8.159	12,235,700
2025-06-27	8.800	8.810	8.660	8.700	8.168	18,063,299
2025-06-26	8.890	8.900	8.810	8.810	8.271	11,917,500
2025-06-25	8.910	8.910	8.840	8.900	8.356	10,698,900
2025-06-24	8.930	8.970	8.830	8.910	8.365	18,358,049
2025-06-23	9.000	9.100	8.780	9.020	8.468	14,007,849
2025-06-20	8.810	8.980	8.800	8.940	8.393	14,019,400
2025-06-19	8.920	8.980	8.790	8.800	8.262	10,983,200
2025-06-18	8.920	9.010	8.890	8.950	8.403	10,873,522
2025-06-17	8.960	8.980	8.860	8.910	8.365	11,539,500
2025-06-16	9.010	9.050	8.890	9.000	8.450	14,596,800
2025-06-13	9.030	9.140	9.000	9.030	8.478	16,807,264
2025-06-12	9.030	9.110	8.990	9.020	8.468	11,739,800
2025-06-11	9.220	9.220	9.020	9.040	8.487	20,003,414
2025-06-10	9.180	9.300	9.110	9.210	8.647	22,618,300
2025-06-09	9.180	9.250	9.050	9.160	8.600	16,237,842
2025-06-06	9.040	9.190	9.030	9.100	8.544	14,975,173
2025-06-05	9.070	9.150	8.990	9.020	8.468	15,230,751
2025-06-04	9.070	9.160	8.990	9.060	8.506	18,096,800
2025-06-03	8.860	9.080	8.700	9.040	8.487	24,715,733
2025-05-30	8.760	8.940	8.720	8.920	8.375	11,388,713
2025-05-29	8.690	8.780	8.690	8.770	8.234	7,643,300
2025-05-28	8.710	8.790	8.680	8.690	8.159	9,389,700
2025-05-27	8.800	8.860	8.770	8.770	8.234	7,715,900
2025-05-26	8.810	8.880	8.760	8.800	8.262	9,549,000
2025-05-23	9.060	9.060	8.830	8.840	8.299	18,262,100
2025-05-22	8.960	9.140	8.910	9.120	8.562	17,650,213
2025-05-21	8.910	9.050	8.900	9.020	8.468	14,057,100
2025-05-20	9.100	9.140	8.890	8.900	8.356	24,719,467
2025-05-19	8.880	9.200	8.870	9.100	8.544	29,901,276
2025-05-16	8.850	8.970	8.800	8.870	8.328	17,519,689
2025-05-15	9.110	9.250	8.930	8.940	8.393	31,667,904
2025-05-14	9.120	9.130	8.910	9.070	8.515	28,849,281
2025-05-13	9.130	9.190	9.040	9.120	8.562	23,165,792
2025-05-12	8.960	9.050	8.910	9.040	8.487	14,257,324
2025-05-09	8.950	9.020	8.900	8.960	8.412	13,534,649
2025-05-08	8.860	8.950	8.790	8.950	8.403	12,683,089
2025-05-07	8.690	8.900	8.680	8.860	8.318	18,371,446
2025-05-06	8.640	8.670	8.560	8.670	8.140	13,966,359
2025-04-30	8.630	8.710	8.520	8.680	8.149	14,643,947
2025-04-29	8.480	8.660	8.440	8.590	8.065	12,079,097
2025-04-28	8.460	8.600	8.460	8.510	7.990	13,390,845
2025-04-25	8.560	8.620	8.480	8.500	7.980	14,171,672
2025-04-24	8.670	8.700	8.540	8.570	8.046	12,962,472
2025-04-23	8.740	8.760	8.650	8.660	8.130	13,998,132
2025-04-22	8.730	8.830	8.700	8.740	8.206	15,639,798

← NewerPage 6 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.