Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 8.810 | 8.960 | 8.710 | 8.900 | 8.356 | 11,452,700 |
| 2025-01-15 | 8.670 | 8.980 | 8.670 | 8.770 | 8.234 | 10,417,902 |
| 2025-01-14 | 8.560 | 8.830 | 8.520 | 8.710 | 8.177 | 12,677,222 |
| 2025-01-13 | 8.650 | 8.770 | 8.490 | 8.580 | 8.055 | 15,986,100 |
| 2025-01-10 | 8.760 | 8.840 | 8.610 | 8.690 | 8.159 | 11,823,200 |
| 2025-01-09 | 9.130 | 9.170 | 8.710 | 8.810 | 8.271 | 25,415,800 |
| 2025-01-08 | 8.940 | 9.400 | 8.860 | 9.230 | 8.666 | 29,348,374 |
| 2025-01-07 | 8.830 | 9.010 | 8.800 | 8.910 | 8.365 | 15,337,500 |
| 2025-01-06 | 8.870 | 8.970 | 8.710 | 8.830 | 8.290 | 14,064,382 |
| 2025-01-03 | 9.130 | 9.180 | 8.840 | 8.890 | 8.346 | 20,570,200 |
| 2025-01-02 | 9.090 | 9.450 | 8.970 | 9.000 | 8.450 | 38,650,442 |
| 2024-12-31 | 8.940 | 9.220 | 8.910 | 9.110 | 8.553 | 27,531,352 |
| 2024-12-30 | 8.560 | 8.930 | 8.540 | 8.930 | 8.384 | 33,022,663 |
| 2024-12-27 | 8.490 | 8.670 | 8.390 | 8.670 | 8.033 | 20,708,300 |
| 2024-12-26 | 8.640 | 8.690 | 8.390 | 8.520 | 7.894 | 17,939,656 |
| 2024-12-25 | 8.460 | 8.700 | 8.380 | 8.630 | 7.996 | 19,034,091 |
| 2024-12-24 | 8.360 | 8.470 | 8.300 | 8.460 | 7.839 | 19,907,406 |
| 2024-12-23 | 8.270 | 8.460 | 8.240 | 8.320 | 7.709 | 23,944,800 |
| 2024-12-20 | 8.380 | 8.390 | 8.240 | 8.260 | 7.653 | 13,589,000 |
| 2024-12-19 | 8.480 | 8.510 | 8.310 | 8.380 | 7.765 | 14,058,095 |
| 2024-12-18 | 8.420 | 8.680 | 8.420 | 8.490 | 7.867 | 34,552,979 |
| 2024-12-17 | 8.440 | 8.560 | 8.360 | 8.450 | 7.829 | 31,561,045 |
| 2024-12-16 | 8.220 | 8.580 | 8.220 | 8.370 | 7.755 | 49,058,969 |
| 2024-12-13 | 8.440 | 8.440 | 8.190 | 8.190 | 7.589 | 41,933,103 |
| 2024-12-12 | 8.560 | 8.590 | 8.410 | 8.460 | 7.839 | 27,972,431 |
| 2024-12-11 | 8.600 | 8.660 | 8.510 | 8.540 | 7.913 | 17,946,376 |
| 2024-12-10 | 8.840 | 8.870 | 8.580 | 8.610 | 7.978 | 23,558,602 |
| 2024-12-09 | 8.550 | 8.870 | 8.520 | 8.750 | 8.107 | 27,015,348 |
| 2024-12-06 | 8.460 | 8.610 | 8.430 | 8.560 | 7.931 | 21,426,620 |
| 2024-12-05 | 8.510 | 8.530 | 8.440 | 8.470 | 7.848 | 10,363,151 |
| 2024-12-04 | 8.500 | 8.600 | 8.460 | 8.510 | 7.885 | 15,219,060 |
| 2024-12-03 | 8.510 | 8.530 | 8.390 | 8.530 | 7.904 | 15,934,176 |
| 2024-12-02 | 8.560 | 8.580 | 8.370 | 8.510 | 7.885 | 17,102,779 |
| 2024-11-29 | 8.560 | 8.650 | 8.510 | 8.540 | 7.913 | 9,747,545 |
| 2024-11-28 | 8.630 | 8.640 | 8.480 | 8.560 | 7.931 | 9,890,500 |
| 2024-11-27 | 8.660 | 8.700 | 8.480 | 8.610 | 7.978 | 10,175,400 |
| 2024-11-26 | 8.780 | 8.810 | 8.670 | 8.680 | 8.043 | 8,480,972 |
| 2024-11-25 | 8.720 | 8.890 | 8.680 | 8.790 | 8.145 | 15,834,387 |
| 2024-11-22 | 8.910 | 8.960 | 8.690 | 8.720 | 8.080 | 13,843,200 |
| 2024-11-21 | 8.860 | 8.920 | 8.830 | 8.900 | 8.246 | 8,612,687 |
| 2024-11-20 | 8.770 | 8.980 | 8.700 | 8.900 | 8.246 | 16,002,177 |
| 2024-11-19 | 8.700 | 8.840 | 8.600 | 8.800 | 8.154 | 14,369,715 |
| 2024-11-18 | 8.810 | 8.960 | 8.670 | 8.760 | 8.117 | 24,991,168 |
| 2024-11-15 | 8.610 | 8.940 | 8.550 | 8.760 | 8.117 | 23,240,700 |
| 2024-11-14 | 8.520 | 8.840 | 8.420 | 8.600 | 7.968 | 21,275,863 |
| 2024-11-13 | 8.450 | 8.550 | 8.420 | 8.510 | 7.885 | 8,646,100 |
| 2024-11-12 | 8.480 | 8.650 | 8.420 | 8.490 | 7.867 | 16,489,795 |
| 2024-11-11 | 8.500 | 8.500 | 8.340 | 8.440 | 7.820 | 11,373,400 |
| 2024-11-08 | 8.630 | 8.690 | 8.490 | 8.530 | 7.904 | 18,384,185 |
| 2024-11-07 | 8.500 | 8.650 | 8.430 | 8.650 | 8.015 | 12,211,433 |
| 2024-11-06 | 8.670 | 8.830 | 8.530 | 8.570 | 7.941 | 16,588,300 |
| 2024-11-05 | 8.650 | 8.710 | 8.500 | 8.670 | 8.033 | 16,898,390 |
| 2024-11-04 | 8.510 | 8.690 | 8.360 | 8.680 | 8.043 | 18,916,300 |
| 2024-11-01 | 8.370 | 8.550 | 8.270 | 8.480 | 7.857 | 22,008,852 |
| 2024-10-31 | 8.310 | 8.420 | 8.240 | 8.390 | 7.774 | 18,515,600 |
| 2024-10-30 | 8.340 | 8.370 | 8.220 | 8.270 | 7.663 | 13,689,145 |
| 2024-10-29 | 8.330 | 8.370 | 8.240 | 8.350 | 7.737 | 14,854,000 |
| 2024-10-28 | 8.400 | 8.400 | 8.250 | 8.330 | 7.718 | 11,182,500 |
| 2024-10-25 | 8.500 | 8.500 | 8.280 | 8.350 | 7.737 | 11,673,000 |
| 2024-10-24 | 8.480 | 8.490 | 8.370 | 8.430 | 7.811 | 6,751,585 |
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.