Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.890	2.900	2.830	2.850	2.850	12,383,821
2024-01-18	2.920	2.940	2.810	2.880	2.880	23,407,400
2024-01-17	2.960	2.990	2.930	2.940	2.940	18,162,104
2024-01-16	2.980	2.990	2.940	2.960	2.960	13,454,740
2024-01-15	2.960	3.000	2.960	2.980	2.980	12,565,300
2024-01-12	2.950	3.000	2.940	2.960	2.960	15,621,312
2024-01-11	2.930	2.960	2.910	2.940	2.940	13,075,826
2024-01-10	2.890	2.950	2.870	2.940	2.940	18,230,211
2024-01-09	2.860	2.920	2.840	2.890	2.890	11,863,955
2024-01-08	2.930	2.930	2.860	2.860	2.860	13,047,700
2024-01-05	2.940	2.970	2.910	2.930	2.930	16,517,900
2024-01-04	2.940	2.950	2.910	2.930	2.930	15,108,779
2024-01-03	2.900	2.950	2.890	2.940	2.940	14,585,050
2024-01-02	2.860	2.920	2.860	2.890	2.890	18,758,500
2023-12-29	2.840	2.870	2.830	2.850	2.850	10,628,200
2023-12-28	2.820	2.850	2.800	2.840	2.840	11,917,600
2023-12-27	2.840	2.840	2.800	2.820	2.820	9,690,208
2023-12-26	2.860	2.870	2.820	2.830	2.830	7,960,800
2023-12-25	2.880	2.880	2.830	2.860	2.860	8,887,994
2023-12-22	2.880	2.910	2.850	2.880	2.880	14,698,037
2023-12-21	2.880	2.890	2.820	2.880	2.880	16,288,779
2023-12-20	2.920	2.950	2.860	2.880	2.880	14,857,400
2023-12-19	2.960	2.970	2.910	2.930	2.930	11,819,066
2023-12-18	2.940	2.980	2.940	2.960	2.960	11,939,004
2023-12-15	2.980	3.000	2.940	2.950	2.950	11,647,844
2023-12-14	2.970	3.000	2.960	2.980	2.980	12,670,843
2023-12-13	2.970	3.010	2.950	2.960	2.960	16,859,646
2023-12-12	2.940	2.980	2.920	2.970	2.970	16,101,268
2023-12-11	2.940	2.960	2.870	2.950	2.950	21,953,283
2023-12-08	2.910	2.970	2.910	2.940	2.940	25,581,000
2023-12-07	2.910	2.930	2.890	2.920	2.920	14,822,600
2023-12-06	2.940	2.940	2.880	2.910	2.910	20,253,078
2023-12-05	2.980	2.990	2.930	2.940	2.940	12,648,768
2023-12-04	2.940	3.000	2.940	2.990	2.990	16,547,093
2023-12-01	2.910	2.950	2.900	2.950	2.950	14,809,546
2023-11-30	2.900	2.920	2.890	2.910	2.910	11,628,244
2023-11-29	2.920	2.930	2.890	2.900	2.900	14,776,900
2023-11-28	2.930	2.940	2.910	2.930	2.930	11,201,824
2023-11-27	2.940	2.950	2.900	2.920	2.920	14,379,168
2023-11-24	2.940	2.960	2.930	2.950	2.950	8,869,200
2023-11-23	2.930	2.960	2.920	2.950	2.950	12,449,523
2023-11-22	2.950	2.970	2.930	2.930	2.930	12,342,843
2023-11-21	2.950	2.970	2.940	2.960	2.960	12,624,998
2023-11-20	2.940	2.950	2.920	2.940	2.940	11,419,247
2023-11-17	2.950	2.950	2.920	2.930	2.930	12,282,720
2023-11-16	2.970	2.970	2.950	2.950	2.950	9,618,166
2023-11-15	2.980	3.000	2.960	2.970	2.970	11,092,700
2023-11-14	2.980	3.000	2.950	2.970	2.970	13,608,429
2023-11-13	2.950	2.990	2.940	2.990	2.990	16,623,900
2023-11-10	2.950	2.970	2.910	2.950	2.950	15,860,429
2023-11-09	2.960	2.980	2.940	2.950	2.950	12,782,371
2023-11-08	2.980	3.010	2.950	2.960	2.960	16,250,800
2023-11-07	2.980	3.010	2.970	2.990	2.990	16,718,512
2023-11-06	2.960	3.000	2.940	2.990	2.990	23,070,411
2023-11-03	2.970	2.980	2.950	2.960	2.960	16,867,400
2023-11-02	2.960	3.000	2.950	2.970	2.970	14,542,700
2023-11-01	2.980	2.990	2.950	2.970	2.970	12,606,600
2023-10-31	2.990	2.990	2.950	2.970	2.970	16,514,400
2023-10-30	3.060	3.070	2.980	2.990	2.990	29,965,700
2023-10-27	3.040	3.070	3.000	3.060	3.060	12,178,300

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.