Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.970	3.040	2.950	3.040	3.040	16,258,700
2023-10-25	2.950	2.990	2.950	2.980	2.980	15,329,654
2023-10-24	2.900	2.940	2.890	2.930	2.930	14,703,721
2023-10-23	2.950	2.970	2.880	2.890	2.890	14,494,448
2023-10-20	2.970	3.000	2.950	2.960	2.960	16,787,635
2023-10-19	3.000	3.010	2.950	2.960	2.960	14,481,200
2023-10-18	3.060	3.060	3.010	3.010	3.010	15,408,900
2023-10-17	3.070	3.080	3.040	3.070	3.070	13,922,000
2023-10-16	3.050	3.070	3.040	3.060	3.060	12,105,351
2023-10-13	3.090	3.090	3.030	3.040	3.040	17,706,492
2023-10-12	3.070	3.130	3.070	3.100	3.100	15,610,886
2023-10-11	3.090	3.110	3.060	3.070	3.070	19,875,186
2023-10-10	3.190	3.210	3.080	3.080	3.080	30,064,456
2023-10-09	3.230	3.230	3.150	3.190	3.190	19,730,832
2023-09-28	3.220	3.250	3.210	3.240	3.240	12,181,396
2023-09-27	3.230	3.240	3.200	3.210	3.210	14,817,101
2023-09-26	3.220	3.240	3.190	3.220	3.220	14,832,533
2023-09-25	3.210	3.260	3.190	3.210	3.210	17,217,100
2023-09-22	3.220	3.250	3.180	3.220	3.220	19,566,932
2023-09-21	3.220	3.240	3.210	3.220	3.220	13,476,000
2023-09-20	3.250	3.250	3.210	3.220	3.220	15,686,548
2023-09-19	3.180	3.270	3.180	3.250	3.250	28,788,993
2023-09-18	3.200	3.220	3.160	3.200	3.200	18,112,085
2023-09-15	3.180	3.240	3.160	3.190	3.190	26,000,233
2023-09-14	3.150	3.180	3.130	3.170	3.170	15,420,100
2023-09-13	3.150	3.180	3.120	3.150	3.150	14,930,715
2023-09-12	3.160	3.180	3.140	3.150	3.150	9,498,500
2023-09-11	3.120	3.170	3.120	3.150	3.150	16,236,200
2023-09-08	3.140	3.150	3.110	3.120	3.120	11,953,200
2023-09-07	3.200	3.200	3.130	3.140	3.140	15,341,100
2023-09-06	3.190	3.210	3.170	3.180	3.180	13,582,300
2023-09-05	3.230	3.250	3.190	3.200	3.200	16,554,400
2023-09-04	3.170	3.260	3.160	3.250	3.250	28,339,900
2023-09-01	3.140	3.220	3.120	3.180	3.180	21,449,300
2023-08-31	3.180	3.190	3.100	3.130	3.130	30,060,438
2023-08-30	3.300	3.300	3.170	3.180	3.180	34,411,700
2023-08-29	3.260	3.290	3.220	3.280	3.280	32,782,600
2023-08-28	3.330	3.340	3.240	3.280	3.280	42,963,745
2023-08-25	3.180	3.260	3.150	3.180	3.180	21,817,357
2023-08-24	3.240	3.260	3.180	3.180	3.180	21,104,201
2023-08-23	3.280	3.300	3.230	3.230	3.230	16,749,484
2023-08-22	3.300	3.310	3.230	3.280	3.280	24,234,442
2023-08-21	3.370	3.410	3.290	3.300	3.300	30,672,773
2023-08-18	3.270	3.390	3.270	3.350	3.350	46,195,284
2023-08-17	3.240	3.290	3.220	3.280	3.280	16,268,265
2023-08-16	3.270	3.290	3.240	3.250	3.250	15,734,000
2023-08-15	3.260	3.310	3.240	3.300	3.300	19,903,516
2023-08-14	3.240	3.280	3.180	3.270	3.270	21,310,819
2023-08-11	3.360	3.370	3.230	3.230	3.230	34,056,097
2023-08-10	3.280	3.380	3.270	3.360	3.360	28,125,174
2023-08-09	3.330	3.330	3.270	3.270	3.270	19,829,653
2023-08-08	3.350	3.360	3.300	3.320	3.320	22,578,644
2023-08-07	3.400	3.400	3.340	3.350	3.350	24,162,729
2023-08-04	3.420	3.440	3.400	3.400	3.400	28,243,396
2023-08-03	3.480	3.500	3.390	3.410	3.410	39,236,777
2023-08-02	3.550	3.650	3.450	3.470	3.470	81,946,357
2023-08-01	3.420	3.520	3.410	3.470	3.470	51,806,544
2023-07-31	3.410	3.440	3.390	3.410	3.410	36,608,537
2023-07-28	3.310	3.410	3.280	3.390	3.390	40,651,966
2023-07-27	3.320	3.380	3.300	3.320	3.320	33,087,000

← NewerPage 13 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.