Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	8.830	8.900	8.690	8.720	8.187	22,770,469
2025-04-18	8.870	8.960	8.830	8.860	8.318	10,904,011
2025-04-17	8.940	8.970	8.830	8.880	8.337	13,740,540
2025-04-16	8.810	9.070	8.800	9.000	8.450	26,485,930
2025-04-15	8.960	8.980	8.790	8.810	8.271	18,395,323
2025-04-14	8.800	9.000	8.760	8.960	8.412	29,036,742
2025-04-11	9.000	9.030	8.760	8.860	8.318	35,503,370
2025-04-10	9.500	9.510	8.900	9.080	8.525	59,232,693
2025-04-09	9.090	9.640	8.660	9.480	8.900	40,962,000
2025-04-08	9.060	9.180	8.760	8.980	8.431	32,840,148
2025-04-07	9.300	9.640	9.020	9.020	8.468	29,646,974
2025-04-03	10.000	10.610	9.850	10.020	9.407	46,015,696
2025-04-02	10.000	10.160	9.910	10.030	9.417	34,464,682
2025-04-01	9.760	10.010	9.740	10.000	9.388	29,705,329
2025-03-31	9.500	9.950	9.460	9.820	9.219	30,375,252
2025-03-28	9.450	9.720	9.450	9.650	9.060	24,932,128
2025-03-27	9.320	9.540	9.270	9.500	8.919	29,470,373
2025-03-26	9.160	9.380	8.990	9.350	8.778	25,475,913
2025-03-25	8.840	9.260	8.840	9.250	8.684	30,133,506
2025-03-24	8.790	8.870	8.680	8.840	8.299	18,425,050
2025-03-21	8.590	8.910	8.570	8.790	8.252	29,278,860
2025-03-20	8.450	8.570	8.380	8.460	7.943	12,091,004
2025-03-19	8.500	8.630	8.440	8.490	7.971	11,944,315
2025-03-18	8.410	8.630	8.290	8.540	8.018	20,882,541
2025-03-17	8.300	8.420	8.270	8.390	7.877	22,407,816
2025-03-14	8.160	8.370	8.160	8.270	7.764	25,183,858
2025-03-13	8.170	8.180	8.120	8.170	7.670	7,845,700
2025-03-12	8.200	8.220	8.130	8.180	7.680	9,159,218
2025-03-11	8.290	8.300	8.110	8.190	7.689	13,150,381
2025-03-10	8.310	8.390	8.170	8.330	7.821	13,339,499
2025-03-07	8.350	8.420	8.300	8.340	7.830	10,835,500
2025-03-06	8.410	8.450	8.250	8.370	7.858	11,778,001
2025-03-05	8.450	8.470	8.400	8.430	7.914	5,486,061
2025-03-04	8.440	8.570	8.420	8.440	7.924	10,423,074
2025-03-03	8.600	8.670	8.420	8.430	7.914	14,551,073
2025-02-28	8.650	8.690	8.580	8.640	8.112	7,068,600
2025-02-27	8.580	8.720	8.520	8.640	8.112	11,713,200
2025-02-26	8.520	8.610	8.480	8.550	8.027	11,517,896
2025-02-25	8.670	8.700	8.460	8.520	7.999	11,095,103
2025-02-24	8.670	8.820	8.610	8.650	8.121	10,871,005
2025-02-21	8.710	8.750	8.620	8.640	8.112	7,771,600
2025-02-20	8.820	8.820	8.700	8.710	8.177	7,556,468
2025-02-19	8.970	8.990	8.770	8.800	8.262	9,318,799
2025-02-18	8.900	9.030	8.900	8.980	8.431	10,467,000
2025-02-17	8.750	8.970	8.650	8.940	8.393	14,199,596
2025-02-14	8.840	8.860	8.730	8.790	8.252	9,243,300
2025-02-13	8.900	8.950	8.820	8.820	8.281	8,825,368
2025-02-12	9.050	9.050	8.800	8.910	8.365	11,355,200
2025-02-11	8.870	9.050	8.850	9.040	8.487	11,553,251
2025-02-10	8.950	9.020	8.800	8.870	8.328	17,492,200
2025-02-07	9.000	9.080	8.860	8.930	8.384	12,097,200
2025-02-06	9.090	9.120	8.910	8.960	8.412	10,717,926
2025-02-05	9.200	9.260	9.000	9.050	8.497	14,362,674
2025-01-27	9.040	9.270	9.010	9.210	8.647	10,899,600
2025-01-24	8.990	9.090	8.860	9.000	8.450	9,757,100
2025-01-23	8.980	9.110	8.880	9.060	8.506	12,743,060
2025-01-22	8.870	9.040	8.820	8.980	8.431	11,329,077
2025-01-21	8.940	9.000	8.760	8.870	8.328	8,625,435
2025-01-20	8.990	9.140	8.880	8.930	8.384	13,431,106
2025-01-17	8.860	9.100	8.680	8.990	8.440	11,754,783

← NewerPage 7 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.