Qinhuangdao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.310 | 3.320 | 3.270 | 3.300 | 3.300 | 18,163,984 |
| 2023-07-25 | 3.290 | 3.330 | 3.280 | 3.320 | 3.320 | 22,805,000 |
| 2023-07-24 | 3.240 | 3.290 | 3.220 | 3.280 | 3.280 | 14,845,097 |
| 2023-07-21 | 3.230 | 3.260 | 3.220 | 3.240 | 3.240 | 13,665,137 |
| 2023-07-20 | 3.300 | 3.300 | 3.220 | 3.230 | 3.230 | 17,451,100 |
| 2023-07-19 | 3.260 | 3.300 | 3.250 | 3.300 | 3.300 | 17,149,300 |
| 2023-07-18 | 3.320 | 3.330 | 3.290 | 3.320 | 3.249 | 10,316,380 |
| 2023-07-17 | 3.320 | 3.330 | 3.290 | 3.310 | 3.239 | 14,325,432 |
| 2023-07-14 | 3.340 | 3.380 | 3.300 | 3.350 | 3.278 | 15,239,500 |
| 2023-07-13 | 3.270 | 3.330 | 3.260 | 3.330 | 3.259 | 19,654,392 |
| 2023-07-12 | 3.360 | 3.370 | 3.250 | 3.250 | 3.181 | 30,786,353 |
| 2023-07-11 | 3.400 | 3.410 | 3.340 | 3.350 | 3.278 | 18,730,000 |
| 2023-07-10 | 3.380 | 3.400 | 3.340 | 3.390 | 3.318 | 24,748,100 |
| 2023-07-07 | 3.320 | 3.380 | 3.300 | 3.360 | 3.288 | 20,282,900 |
| 2023-07-06 | 3.350 | 3.370 | 3.310 | 3.330 | 3.259 | 15,608,700 |
| 2023-07-05 | 3.350 | 3.380 | 3.340 | 3.360 | 3.288 | 14,487,793 |
| 2023-07-04 | 3.390 | 3.400 | 3.330 | 3.360 | 3.288 | 21,777,241 |
| 2023-07-03 | 3.380 | 3.410 | 3.350 | 3.400 | 3.327 | 26,249,828 |
| 2023-06-30 | 3.390 | 3.410 | 3.370 | 3.380 | 3.308 | 21,068,669 |
| 2023-06-29 | 3.440 | 3.440 | 3.360 | 3.400 | 3.327 | 29,122,853 |
| 2023-06-28 | 3.370 | 3.430 | 3.320 | 3.400 | 3.327 | 40,037,434 |
| 2023-06-27 | 3.260 | 3.360 | 3.250 | 3.350 | 3.278 | 32,599,500 |
| 2023-06-26 | 3.290 | 3.290 | 3.200 | 3.220 | 3.151 | 24,870,600 |
| 2023-06-21 | 3.340 | 3.360 | 3.280 | 3.290 | 3.220 | 24,367,826 |
| 2023-06-20 | 3.400 | 3.400 | 3.320 | 3.330 | 3.259 | 32,971,159 |
| 2023-06-19 | 3.490 | 3.500 | 3.380 | 3.390 | 3.318 | 40,840,239 |
| 2023-06-16 | 3.440 | 3.510 | 3.420 | 3.480 | 3.406 | 37,457,012 |
| 2023-06-15 | 3.440 | 3.440 | 3.380 | 3.430 | 3.357 | 38,136,942 |
| 2023-06-14 | 3.460 | 3.480 | 3.420 | 3.440 | 3.366 | 25,482,400 |
| 2023-06-13 | 3.490 | 3.500 | 3.430 | 3.450 | 3.376 | 36,496,067 |
| 2023-06-12 | 3.550 | 3.570 | 3.480 | 3.490 | 3.415 | 43,708,820 |
| 2023-06-09 | 3.630 | 3.640 | 3.550 | 3.560 | 3.484 | 45,364,767 |
| 2023-06-08 | 3.600 | 3.670 | 3.540 | 3.620 | 3.543 | 62,823,273 |
| 2023-06-07 | 3.500 | 3.670 | 3.490 | 3.600 | 3.523 | 91,705,661 |
| 2023-06-06 | 3.520 | 3.600 | 3.470 | 3.490 | 3.415 | 57,539,000 |
| 2023-06-05 | 3.510 | 3.570 | 3.490 | 3.540 | 3.464 | 33,354,546 |
| 2023-06-02 | 3.570 | 3.630 | 3.520 | 3.520 | 3.445 | 53,294,673 |
| 2023-06-01 | 3.520 | 3.590 | 3.480 | 3.550 | 3.474 | 43,978,400 |
| 2023-05-31 | 3.540 | 3.570 | 3.500 | 3.550 | 3.474 | 43,203,147 |
| 2023-05-30 | 3.480 | 3.540 | 3.440 | 3.540 | 3.464 | 47,992,916 |
| 2023-05-29 | 3.490 | 3.550 | 3.470 | 3.490 | 3.415 | 52,163,032 |
| 2023-05-26 | 3.480 | 3.520 | 3.420 | 3.510 | 3.435 | 49,218,800 |
| 2023-05-25 | 3.500 | 3.530 | 3.420 | 3.480 | 3.406 | 45,675,200 |
| 2023-05-24 | 3.500 | 3.550 | 3.460 | 3.510 | 3.435 | 46,591,317 |
| 2023-05-23 | 3.630 | 3.630 | 3.510 | 3.520 | 3.445 | 56,422,265 |
| 2023-05-22 | 3.590 | 3.660 | 3.560 | 3.610 | 3.533 | 54,285,900 |
| 2023-05-19 | 3.660 | 3.680 | 3.520 | 3.600 | 3.523 | 92,702,674 |
| 2023-05-18 | 3.620 | 3.780 | 3.600 | 3.700 | 3.621 | 127,670,787 |
| 2023-05-17 | 3.600 | 3.670 | 3.560 | 3.650 | 3.572 | 74,342,831 |
| 2023-05-16 | 3.700 | 3.720 | 3.580 | 3.620 | 3.543 | 93,088,365 |
| 2023-05-15 | 3.750 | 3.790 | 3.570 | 3.720 | 3.640 | 156,775,159 |
| 2023-05-12 | 3.840 | 3.970 | 3.750 | 3.750 | 3.670 | 182,601,038 |
| 2023-05-11 | 3.980 | 4.130 | 3.820 | 3.900 | 3.817 | 281,934,047 |
| 2023-05-10 | 4.810 | 4.840 | 4.240 | 4.240 | 4.149 | 287,863,347 |
| 2023-05-09 | 4.930 | 4.930 | 4.600 | 4.710 | 4.609 | 332,325,856 |
| 2023-05-08 | 4.480 | 4.480 | 4.470 | 4.480 | 4.384 | 42,164,684 |
| 2023-05-05 | 4.070 | 4.070 | 4.070 | 4.070 | 3.983 | 21,091,545 |
| 2023-05-04 | 3.540 | 3.700 | 3.460 | 3.700 | 3.621 | 105,166,812 |
| 2023-04-28 | 3.070 | 3.360 | 3.070 | 3.360 | 3.288 | 80,063,699 |
| 2023-04-27 | 3.060 | 3.090 | 3.030 | 3.050 | 2.985 | 23,679,500 |
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.