Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.800	2.810	2.780	2.800	2.740	10,231,874
2023-01-30	2.810	2.820	2.780	2.800	2.740	17,733,020
2023-01-20	2.760	2.800	2.740	2.790	2.730	20,170,648
2023-01-19	2.740	2.750	2.720	2.740	2.681	10,876,780
2023-01-18	2.720	2.730	2.710	2.730	2.672	9,295,300
2023-01-17	2.720	2.720	2.690	2.720	2.662	11,795,300
2023-01-16	2.700	2.730	2.680	2.710	2.652	13,283,492
2023-01-13	2.670	2.700	2.660	2.700	2.642	9,780,500
2023-01-12	2.690	2.700	2.660	2.670	2.613	12,339,958
2023-01-11	2.700	2.720	2.680	2.690	2.633	9,868,100
2023-01-10	2.740	2.740	2.690	2.700	2.642	14,649,500
2023-01-09	2.740	2.770	2.710	2.730	2.672	11,602,400
2023-01-06	2.750	2.770	2.720	2.730	2.672	9,739,300
2023-01-05	2.760	2.780	2.740	2.760	2.701	11,314,501
2023-01-04	2.750	2.790	2.730	2.770	2.711	12,201,800
2023-01-03	2.730	2.760	2.720	2.750	2.691	12,901,200
2022-12-30	2.720	2.760	2.710	2.750	2.691	9,030,073
2022-12-29	2.730	2.740	2.700	2.710	2.652	8,112,073
2022-12-28	2.750	2.760	2.730	2.740	2.681	7,153,300
2022-12-27	2.700	2.780	2.700	2.760	2.701	14,469,787
2022-12-26	2.700	2.730	2.690	2.700	2.642	9,151,211
2022-12-23	2.700	2.740	2.700	2.710	2.652	8,544,940
2022-12-22	2.770	2.800	2.710	2.710	2.652	10,923,500
2022-12-21	2.770	2.800	2.760	2.770	2.711	8,042,200
2022-12-20	2.780	2.800	2.730	2.760	2.701	11,752,100
2022-12-19	2.840	2.850	2.750	2.770	2.711	12,802,029
2022-12-16	2.790	2.840	2.780	2.840	2.779	10,452,611
2022-12-15	2.840	2.850	2.790	2.800	2.740	9,771,800
2022-12-14	2.880	2.890	2.830	2.830	2.770	9,642,200
2022-12-13	2.830	2.890	2.820	2.860	2.799	14,739,100
2022-12-12	2.880	2.880	2.810	2.820	2.760	12,751,800
2022-12-09	2.920	2.930	2.870	2.880	2.818	15,151,500
2022-12-08	2.880	2.930	2.870	2.900	2.838	15,063,937
2022-12-07	2.880	2.910	2.860	2.880	2.818	18,763,300
2022-12-06	2.890	2.900	2.860	2.870	2.809	17,025,200
2022-12-05	2.820	2.930	2.810	2.900	2.838	30,016,462
2022-12-02	2.830	2.840	2.800	2.800	2.740	10,920,969
2022-12-01	2.840	2.860	2.820	2.830	2.770	15,203,847
2022-11-30	2.840	2.860	2.820	2.840	2.779	11,822,200
2022-11-29	2.820	2.860	2.810	2.840	2.779	16,819,054
2022-11-28	2.800	2.820	2.760	2.810	2.750	13,489,266
2022-11-25	2.770	2.820	2.770	2.820	2.760	12,676,204
2022-11-24	2.790	2.800	2.760	2.780	2.721	10,649,600
2022-11-23	2.750	2.800	2.740	2.790	2.730	18,025,876
2022-11-22	2.720	2.780	2.710	2.750	2.691	17,409,008
2022-11-21	2.750	2.760	2.700	2.720	2.662	12,327,854
2022-11-18	2.770	2.780	2.750	2.760	2.701	9,301,986
2022-11-17	2.750	2.780	2.750	2.760	2.701	9,220,045
2022-11-16	2.770	2.780	2.750	2.760	2.701	9,223,400
2022-11-15	2.750	2.770	2.740	2.770	2.711	11,623,202
2022-11-14	2.760	2.790	2.740	2.760	2.701	11,864,200
2022-11-11	2.760	2.780	2.740	2.760	2.701	13,869,442
2022-11-10	2.720	2.750	2.700	2.740	2.681	10,134,942
2022-11-09	2.720	2.750	2.720	2.730	2.672	6,239,100
2022-11-08	2.720	2.750	2.710	2.740	2.681	10,231,400
2022-11-07	2.710	2.740	2.700	2.730	2.672	10,679,139
2022-11-04	2.690	2.730	2.690	2.710	2.652	9,793,500
2022-11-03	2.680	2.700	2.670	2.690	2.633	8,362,883
2022-11-02	2.680	2.720	2.670	2.700	2.642	10,477,800
2022-11-01	2.640	2.690	2.630	2.690	2.633	13,146,616

← NewerPage 16 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.