Qinhuangdao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.300 | 3.350 | 3.280 | 3.340 | 3.340 | 19,546,381 |
| 2024-04-23 | 3.370 | 3.370 | 3.290 | 3.310 | 3.310 | 25,132,252 |
| 2024-04-22 | 3.470 | 3.480 | 3.350 | 3.370 | 3.370 | 30,107,900 |
| 2024-04-19 | 3.430 | 3.490 | 3.410 | 3.460 | 3.460 | 31,053,173 |
| 2024-04-18 | 3.390 | 3.490 | 3.380 | 3.430 | 3.430 | 51,957,950 |
| 2024-04-17 | 3.270 | 3.400 | 3.260 | 3.400 | 3.400 | 37,861,047 |
| 2024-04-16 | 3.360 | 3.400 | 3.270 | 3.280 | 3.280 | 37,786,550 |
| 2024-04-15 | 3.280 | 3.380 | 3.240 | 3.360 | 3.360 | 39,203,923 |
| 2024-04-12 | 3.300 | 3.330 | 3.280 | 3.290 | 3.290 | 19,951,900 |
| 2024-04-11 | 3.250 | 3.320 | 3.220 | 3.310 | 3.310 | 24,350,600 |
| 2024-04-10 | 3.240 | 3.270 | 3.210 | 3.240 | 3.240 | 18,062,600 |
| 2024-04-09 | 3.280 | 3.290 | 3.220 | 3.250 | 3.250 | 17,651,243 |
| 2024-04-08 | 3.290 | 3.340 | 3.260 | 3.280 | 3.280 | 29,536,020 |
| 2024-04-03 | 3.270 | 3.310 | 3.260 | 3.310 | 3.310 | 26,109,987 |
| 2024-04-02 | 3.290 | 3.310 | 3.260 | 3.270 | 3.270 | 24,058,189 |
| 2024-04-01 | 3.220 | 3.300 | 3.200 | 3.290 | 3.290 | 30,239,385 |
| 2024-03-29 | 3.210 | 3.220 | 3.170 | 3.220 | 3.220 | 17,140,250 |
| 2024-03-28 | 3.210 | 3.230 | 3.160 | 3.210 | 3.210 | 28,974,113 |
| 2024-03-27 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 22,764,216 |
| 2024-03-26 | 3.210 | 3.280 | 3.190 | 3.270 | 3.270 | 26,001,416 |
| 2024-03-25 | 3.240 | 3.270 | 3.200 | 3.210 | 3.210 | 25,783,000 |
| 2024-03-22 | 3.210 | 3.330 | 3.200 | 3.240 | 3.240 | 36,348,737 |
| 2024-03-21 | 3.170 | 3.220 | 3.140 | 3.200 | 3.200 | 25,908,155 |
| 2024-03-20 | 3.140 | 3.180 | 3.120 | 3.170 | 3.170 | 17,028,900 |
| 2024-03-19 | 3.190 | 3.220 | 3.140 | 3.160 | 3.160 | 26,370,458 |
| 2024-03-18 | 3.160 | 3.210 | 3.160 | 3.190 | 3.190 | 20,840,610 |
| 2024-03-15 | 3.150 | 3.160 | 3.120 | 3.160 | 3.160 | 16,084,462 |
| 2024-03-14 | 3.090 | 3.170 | 3.090 | 3.160 | 3.160 | 27,283,531 |
| 2024-03-13 | 3.130 | 3.130 | 3.080 | 3.110 | 3.110 | 18,995,758 |
| 2024-03-12 | 3.170 | 3.170 | 3.110 | 3.130 | 3.130 | 21,833,121 |
| 2024-03-11 | 3.180 | 3.190 | 3.140 | 3.170 | 3.170 | 17,523,110 |
| 2024-03-08 | 3.130 | 3.190 | 3.110 | 3.180 | 3.180 | 21,007,854 |
| 2024-03-07 | 3.110 | 3.190 | 3.090 | 3.140 | 3.140 | 27,540,431 |
| 2024-03-06 | 3.140 | 3.150 | 3.080 | 3.110 | 3.110 | 35,843,563 |
| 2024-03-05 | 3.240 | 3.240 | 3.140 | 3.160 | 3.160 | 33,710,682 |
| 2024-03-04 | 3.170 | 3.270 | 3.170 | 3.230 | 3.230 | 43,911,920 |
| 2024-03-01 | 3.220 | 3.220 | 3.140 | 3.190 | 3.190 | 42,501,692 |
| 2024-02-29 | 3.190 | 3.250 | 3.130 | 3.210 | 3.210 | 76,301,648 |
| 2024-02-28 | 3.060 | 3.360 | 3.050 | 3.220 | 3.220 | 105,468,485 |
| 2024-02-27 | 3.020 | 3.060 | 3.010 | 3.050 | 3.050 | 19,780,900 |
| 2024-02-26 | 3.080 | 3.090 | 3.010 | 3.030 | 3.030 | 25,082,141 |
| 2024-02-23 | 3.090 | 3.100 | 3.050 | 3.090 | 3.090 | 18,935,700 |
| 2024-02-22 | 3.090 | 3.120 | 3.060 | 3.090 | 3.090 | 20,934,050 |
| 2024-02-21 | 3.040 | 3.160 | 3.040 | 3.090 | 3.090 | 30,870,115 |
| 2024-02-20 | 3.020 | 3.090 | 2.980 | 3.060 | 3.060 | 30,214,287 |
| 2024-02-19 | 3.000 | 3.070 | 2.990 | 3.020 | 3.020 | 34,150,667 |
| 2024-02-08 | 2.980 | 3.070 | 2.960 | 3.000 | 3.000 | 40,974,413 |
| 2024-02-07 | 2.860 | 2.970 | 2.810 | 2.970 | 2.970 | 36,731,700 |
| 2024-02-06 | 2.720 | 2.890 | 2.650 | 2.850 | 2.850 | 29,605,300 |
| 2024-02-05 | 2.830 | 2.840 | 2.630 | 2.710 | 2.710 | 34,229,348 |
| 2024-02-02 | 2.880 | 2.930 | 2.750 | 2.820 | 2.820 | 22,955,900 |
| 2024-02-01 | 2.920 | 2.970 | 2.860 | 2.890 | 2.890 | 18,423,300 |
| 2024-01-31 | 2.950 | 3.020 | 2.910 | 2.940 | 2.940 | 25,058,576 |
| 2024-01-30 | 3.030 | 3.050 | 2.950 | 2.950 | 2.950 | 19,769,300 |
| 2024-01-29 | 3.030 | 3.070 | 3.020 | 3.030 | 3.030 | 30,995,426 |
| 2024-01-26 | 2.980 | 3.050 | 2.970 | 3.040 | 3.040 | 28,963,992 |
| 2024-01-25 | 2.850 | 2.980 | 2.830 | 2.980 | 2.980 | 30,207,801 |
| 2024-01-24 | 2.750 | 2.850 | 2.740 | 2.840 | 2.840 | 19,735,760 |
| 2024-01-23 | 2.700 | 2.770 | 2.650 | 2.750 | 2.750 | 17,488,073 |
| 2024-01-22 | 2.830 | 2.840 | 2.670 | 2.690 | 2.690 | 25,021,275 |
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.