Qinhuangdao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.220 | 3.290 | 3.220 | 3.240 | 3.240 | 13,990,150 |
| 2024-07-22 | 3.250 | 3.260 | 3.210 | 3.220 | 3.220 | 11,833,900 |
| 2024-07-19 | 3.270 | 3.270 | 3.230 | 3.250 | 3.250 | 10,636,700 |
| 2024-07-18 | 3.220 | 3.270 | 3.180 | 3.270 | 3.270 | 15,677,193 |
| 2024-07-17 | 3.240 | 3.240 | 3.190 | 3.210 | 3.210 | 15,290,088 |
| 2024-07-16 | 3.320 | 3.330 | 3.270 | 3.290 | 3.290 | 13,761,500 |
| 2024-07-15 | 3.290 | 3.330 | 3.270 | 3.310 | 3.310 | 14,206,700 |
| 2024-07-12 | 3.300 | 3.330 | 3.280 | 3.310 | 3.310 | 10,427,700 |
| 2024-07-11 | 3.330 | 3.360 | 3.280 | 3.310 | 3.310 | 18,192,300 |
| 2024-07-10 | 3.370 | 3.390 | 3.290 | 3.310 | 3.310 | 17,206,416 |
| 2024-07-09 | 3.240 | 3.370 | 3.240 | 3.360 | 3.360 | 28,086,194 |
| 2024-07-08 | 3.250 | 3.290 | 3.230 | 3.240 | 3.240 | 11,902,074 |
| 2024-07-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-07-04 | 3.290 | 3.310 | 3.250 | 3.260 | 3.260 | 16,174,200 |
| 2024-07-03 | 3.280 | 3.310 | 3.270 | 3.290 | 3.290 | 18,207,200 |
| 2024-07-02 | 3.230 | 3.300 | 3.230 | 3.290 | 3.290 | 31,172,200 |
| 2024-07-01 | 3.170 | 3.230 | 3.170 | 3.230 | 3.230 | 16,379,900 |
| 2024-06-28 | 3.090 | 3.190 | 3.080 | 3.170 | 3.170 | 22,057,857 |
| 2024-06-27 | 3.110 | 3.120 | 3.060 | 3.090 | 3.090 | 14,199,334 |
| 2024-06-26 | 3.100 | 3.120 | 3.050 | 3.110 | 3.110 | 17,075,353 |
| 2024-06-25 | 3.060 | 3.150 | 3.060 | 3.100 | 3.100 | 17,269,453 |
| 2024-06-24 | 3.140 | 3.140 | 3.050 | 3.060 | 3.060 | 20,874,600 |
| 2024-06-21 | 3.140 | 3.170 | 3.120 | 3.140 | 3.140 | 12,559,830 |
| 2024-06-20 | 3.170 | 3.190 | 3.110 | 3.130 | 3.130 | 13,666,600 |
| 2024-06-19 | 3.210 | 3.230 | 3.170 | 3.170 | 3.170 | 12,143,227 |
| 2024-06-18 | 3.140 | 3.230 | 3.120 | 3.210 | 3.210 | 19,211,841 |
| 2024-06-17 | 3.170 | 3.190 | 3.120 | 3.130 | 3.130 | 15,454,300 |
| 2024-06-14 | 3.080 | 3.170 | 3.070 | 3.160 | 3.160 | 24,017,702 |
| 2024-06-13 | 3.120 | 3.130 | 3.070 | 3.080 | 3.080 | 12,881,752 |
| 2024-06-12 | 3.100 | 3.130 | 3.050 | 3.110 | 3.110 | 19,065,200 |
| 2024-06-11 | 3.230 | 3.230 | 3.090 | 3.120 | 3.120 | 29,490,100 |
| 2024-06-07 | 3.120 | 3.240 | 3.110 | 3.230 | 3.230 | 28,525,159 |
| 2024-06-06 | 3.120 | 3.150 | 3.100 | 3.110 | 3.110 | 16,648,720 |
| 2024-06-05 | 3.160 | 3.170 | 3.120 | 3.130 | 3.130 | 14,564,120 |
| 2024-06-04 | 3.130 | 3.170 | 3.110 | 3.160 | 3.160 | 15,545,200 |
| 2024-06-03 | 3.170 | 3.180 | 3.090 | 3.120 | 3.120 | 21,166,815 |
| 2024-05-31 | 3.190 | 3.210 | 3.160 | 3.170 | 3.170 | 10,975,400 |
| 2024-05-30 | 3.210 | 3.240 | 3.170 | 3.190 | 3.190 | 12,819,100 |
| 2024-05-29 | 3.220 | 3.250 | 3.190 | 3.220 | 3.220 | 11,580,700 |
| 2024-05-28 | 3.240 | 3.270 | 3.210 | 3.220 | 3.220 | 18,158,400 |
| 2024-05-27 | 3.180 | 3.250 | 3.180 | 3.240 | 3.240 | 15,099,900 |
| 2024-05-24 | 3.150 | 3.210 | 3.140 | 3.170 | 3.170 | 16,510,171 |
| 2024-05-23 | 3.220 | 3.220 | 3.140 | 3.160 | 3.160 | 27,305,600 |
| 2024-05-22 | 3.280 | 3.290 | 3.200 | 3.210 | 3.210 | 28,442,700 |
| 2024-05-21 | 3.320 | 3.330 | 3.250 | 3.280 | 3.280 | 19,118,497 |
| 2024-05-20 | 3.250 | 3.320 | 3.250 | 3.310 | 3.310 | 26,848,271 |
| 2024-05-17 | 3.260 | 3.280 | 3.220 | 3.250 | 3.250 | 21,492,171 |
| 2024-05-16 | 3.310 | 3.350 | 3.250 | 3.260 | 3.260 | 22,905,100 |
| 2024-05-15 | 3.350 | 3.360 | 3.300 | 3.300 | 3.300 | 17,688,264 |
| 2024-05-14 | 3.380 | 3.400 | 3.350 | 3.350 | 3.350 | 16,842,700 |
| 2024-05-13 | 3.360 | 3.410 | 3.320 | 3.390 | 3.390 | 26,244,271 |
| 2024-05-10 | 3.370 | 3.400 | 3.330 | 3.370 | 3.370 | 16,163,290 |
| 2024-05-09 | 3.300 | 3.370 | 3.290 | 3.360 | 3.360 | 20,672,959 |
| 2024-05-08 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 15,176,672 |
| 2024-05-07 | 3.380 | 3.390 | 3.320 | 3.340 | 3.340 | 20,245,164 |
| 2024-05-06 | 3.320 | 3.390 | 3.300 | 3.380 | 3.380 | 26,253,220 |
| 2024-04-30 | 3.290 | 3.330 | 3.280 | 3.290 | 3.290 | 21,768,771 |
| 2024-04-29 | 3.300 | 3.300 | 3.250 | 3.280 | 3.280 | 23,163,966 |
| 2024-04-26 | 3.330 | 3.350 | 3.230 | 3.310 | 3.310 | 32,908,916 |
| 2024-04-25 | 3.340 | 3.380 | 3.300 | 3.330 | 3.330 | 19,816,168 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 0.0710 CNY |
| 2022-07-19 | 0.0560 CNY |
| 2021-07-14 | 0.0640 CNY |
| 2020-06-24 | 0.0900 CNY |
| 2019-07-05 | 0.0770 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.