Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	3.070	3.070	2.990	3.050	2.985	26,199,029
2023-04-25	3.010	3.130	3.000	3.080	3.014	48,173,522
2023-04-24	3.010	3.050	2.980	3.010	2.946	22,940,511
2023-04-21	3.060	3.080	3.000	3.010	2.946	22,481,181
2023-04-20	3.020	3.080	3.000	3.050	2.985	23,810,656
2023-04-19	3.010	3.050	3.000	3.020	2.955	20,545,641
2023-04-18	3.010	3.030	2.980	3.020	2.955	18,306,900
2023-04-17	2.940	3.010	2.920	2.990	2.926	20,622,708
2023-04-14	2.940	2.960	2.910	2.950	2.887	13,352,300
2023-04-13	2.900	2.970	2.880	2.930	2.867	20,043,984
2023-04-12	2.820	2.910	2.820	2.910	2.848	26,055,150
2023-04-11	2.820	2.820	2.770	2.820	2.760	18,364,523
2023-04-10	2.840	2.840	2.800	2.820	2.760	16,545,400
2023-04-07	2.870	2.870	2.820	2.850	2.789	18,153,857
2023-04-06	2.890	2.900	2.850	2.860	2.799	13,065,700
2023-04-04	2.850	2.930	2.840	2.880	2.818	24,589,654
2023-04-03	2.820	2.860	2.810	2.850	2.789	22,158,713
2023-03-31	2.820	2.840	2.800	2.830	2.770	20,470,680
2023-03-30	2.860	2.870	2.780	2.810	2.750	30,627,670
2023-03-29	2.890	2.910	2.850	2.860	2.799	14,935,616
2023-03-28	2.890	2.920	2.880	2.880	2.818	13,487,200
2023-03-27	2.950	2.950	2.870	2.880	2.818	15,819,900
2023-03-24	2.970	3.000	2.930	2.940	2.877	14,201,300
2023-03-23	2.990	2.990	2.920	2.960	2.897	15,372,570
2023-03-22	2.980	3.000	2.950	2.990	2.926	16,261,684
2023-03-21	3.000	3.000	2.940	2.970	2.907	18,214,613
2023-03-20	3.000	3.060	2.980	2.980	2.916	26,389,951
2023-03-17	3.000	3.030	2.990	3.000	2.936	12,566,951
2023-03-16	3.010	3.050	2.980	2.990	2.926	18,143,386
2023-03-15	2.980	3.040	2.960	3.030	2.965	20,329,800
2023-03-14	2.980	2.990	2.930	2.960	2.897	19,855,100
2023-03-13	2.920	2.990	2.910	2.980	2.916	20,517,826
2023-03-10	2.960	2.980	2.930	2.930	2.867	14,839,031
2023-03-09	2.960	2.990	2.940	2.970	2.907	11,493,200
2023-03-08	2.940	2.990	2.930	2.960	2.897	12,565,177
2023-03-07	2.980	3.030	2.930	2.940	2.877	23,689,229
2023-03-06	2.960	2.990	2.950	2.980	2.916	15,783,690
2023-03-03	2.930	2.980	2.910	2.960	2.897	15,223,700
2023-03-02	2.890	2.940	2.890	2.930	2.867	18,908,711
2023-03-01	2.890	2.910	2.870	2.900	2.838	11,052,505
2023-02-28	2.870	2.890	2.840	2.880	2.818	12,697,900
2023-02-27	2.900	2.900	2.860	2.870	2.809	9,940,006
2023-02-24	2.880	2.910	2.850	2.890	2.828	14,644,493
2023-02-23	2.870	2.880	2.860	2.870	2.809	10,839,342
2023-02-22	2.870	2.870	2.850	2.860	2.799	6,742,804
2023-02-21	2.850	2.880	2.840	2.870	2.809	13,966,710
2023-02-20	2.820	2.850	2.810	2.850	2.789	11,785,019
2023-02-17	2.820	2.840	2.810	2.810	2.750	9,755,400
2023-02-16	2.850	2.890	2.810	2.820	2.760	17,316,620
2023-02-15	2.860	2.860	2.840	2.850	2.789	10,459,794
2023-02-14	2.860	2.870	2.840	2.860	2.799	10,288,430
2023-02-13	2.860	2.870	2.840	2.850	2.789	9,389,965
2023-02-10	2.860	2.870	2.840	2.860	2.799	9,502,103
2023-02-09	2.820	2.860	2.810	2.860	2.799	10,529,942
2023-02-08	2.840	2.840	2.820	2.820	2.760	8,855,900
2023-02-07	2.840	2.850	2.810	2.830	2.770	7,863,800
2023-02-06	2.810	2.860	2.800	2.840	2.779	15,012,300
2023-02-03	2.830	2.840	2.790	2.820	2.760	12,084,720
2023-02-02	2.840	2.850	2.820	2.830	2.770	12,232,000
2023-02-01	2.800	2.840	2.800	2.840	2.779	14,312,025

← NewerPage 15 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.