Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	8.410	8.510	8.390	8.450	7.829	12,181,147
2024-10-22	8.310	8.440	8.300	8.400	7.783	10,002,785
2024-10-21	8.430	8.440	8.250	8.330	7.718	16,176,852
2024-10-18	8.260	8.500	8.160	8.370	7.755	21,852,161
2024-10-17	8.460	8.560	8.230	8.250	7.644	17,167,877
2024-10-16	8.360	8.520	8.250	8.460	7.839	13,674,762
2024-10-15	8.790	8.790	8.390	8.410	7.792	23,266,702
2024-10-14	8.540	8.920	8.440	8.850	8.200	27,618,616
2024-10-11	8.610	8.710	8.440	8.520	7.894	15,959,400
2024-10-10	8.430	8.880	8.390	8.590	7.959	31,765,400
2024-10-09	9.030	9.030	8.320	8.330	7.718	38,794,930
2024-10-08	9.990	10.120	8.900	9.030	8.367	46,127,826
2024-09-30	8.800	9.250	8.660	9.200	8.524	49,950,410
2024-09-27	8.820	8.830	8.510	8.650	8.015	18,761,177
2024-09-26	8.510	8.540	8.320	8.520	7.894	14,895,654
2024-09-25	8.620	8.740	8.400	8.500	7.876	16,876,939
2024-09-24	8.200	8.640	8.190	8.610	7.978	19,347,900
2024-09-23	8.120	8.220	8.030	8.180	7.579	12,629,600
2024-09-20	8.130	8.180	7.910	8.120	7.524	18,194,560
2024-09-19	8.670	8.680	8.100	8.160	7.561	27,908,639
2024-09-18	8.170	8.750	8.150	8.720	8.080	17,621,510
2024-09-13	8.180	8.350	8.130	8.220	7.616	17,410,411
2024-09-12	8.000	8.180	7.950	8.150	7.552	12,442,618
2024-09-11	8.360	8.360	8.060	8.070	7.477	11,568,935
2024-09-10	8.450	8.500	8.150	8.360	7.746	11,895,197
2024-09-09	8.690	8.690	8.400	8.420	7.802	8,701,925
2024-09-06	8.830	8.900	8.660	8.670	8.033	5,572,900
2024-09-05	8.940	8.940	8.680	8.810	8.163	7,542,500
2024-09-04	8.920	8.940	8.770	8.900	8.246	6,692,600
2024-09-03	9.100	9.280	8.850	8.890	8.237	13,963,068
2024-09-02	9.170	9.250	9.050	9.170	8.497	13,269,579
2024-08-30	9.210	9.320	9.000	9.080	8.413	19,213,064
2024-08-29	9.840	9.870	9.210	9.310	8.626	26,284,167
2024-08-28	9.710	9.960	9.660	9.840	9.117	11,722,100
2024-08-27	9.700	9.800	9.570	9.740	9.025	11,779,487
2024-08-26	9.460	9.780	9.290	9.720	9.006	15,914,193
2024-08-23	9.430	9.530	9.360	9.470	8.775	8,543,300
2024-08-22	9.450	9.640	9.400	9.510	8.812	8,636,996
2024-08-21	9.380	9.540	9.280	9.460	8.765	9,991,755
2024-08-20	9.490	9.540	9.300	9.360	8.673	11,048,357
2024-08-19	9.360	9.550	9.270	9.500	8.802	11,675,600
2024-08-16	9.270	9.350	9.220	9.340	8.654	12,269,493
2024-08-15	8.990	9.270	8.980	9.260	8.580	16,933,800
2024-08-14	8.980	9.170	8.870	9.020	8.358	13,370,450
2024-08-13	8.960	9.140	8.950	9.020	8.358	7,197,200
2024-08-12	8.900	9.070	8.840	9.000	8.339	9,383,200
2024-08-09	8.860	8.920	8.740	8.850	8.200	7,354,499
2024-08-08	8.800	8.840	8.660	8.790	8.145	6,795,003
2024-08-07	8.630	8.850	8.610	8.810	8.163	10,142,700
2024-08-06	8.950	8.990	8.540	8.670	8.033	17,164,400
2024-08-05	9.110	9.130	8.870	8.910	8.256	10,445,956
2024-08-02	9.230	9.300	9.030	9.110	8.441	10,642,282
2024-08-01	9.090	9.380	9.020	9.290	8.608	15,482,476
2024-07-31	9.020	9.140	8.840	9.110	8.441	18,067,300
2024-07-30	9.190	9.320	9.010	9.270	8.318	14,420,176
2024-07-29	9.180	9.300	9.000	9.270	8.318	14,982,445
2024-07-26	9.320	9.330	9.070	9.210	8.264	14,610,126
2024-07-25	9.460	9.530	9.230	9.340	8.381	12,557,500
2024-07-24	9.330	9.670	9.250	9.500	8.524	15,489,300
2024-07-23	9.300	9.500	9.200	9.350	8.390	12,977,200

← NewerPage 9 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.