Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	2.650	2.670	2.620	2.630	2.574	13,926,600
2022-10-28	2.690	2.690	2.620	2.620	2.564	14,127,500
2022-10-27	2.680	2.700	2.670	2.680	2.623	7,562,700
2022-10-26	2.670	2.700	2.660	2.680	2.623	10,000,276
2022-10-25	2.660	2.690	2.640	2.680	2.623	8,591,499
2022-10-24	2.730	2.730	2.650	2.650	2.593	11,922,700
2022-10-21	2.710	2.740	2.690	2.710	2.652	8,357,700
2022-10-20	2.740	2.750	2.690	2.700	2.642	12,795,900
2022-10-19	2.710	2.780	2.700	2.750	2.691	18,146,339
2022-10-18	2.720	2.740	2.700	2.720	2.662	8,595,800
2022-10-17	2.700	2.730	2.670	2.720	2.662	9,743,700
2022-10-14	2.700	2.720	2.680	2.700	2.642	11,649,700
2022-10-13	2.680	2.710	2.670	2.680	2.623	8,164,100
2022-10-12	2.670	2.710	2.630	2.700	2.642	8,925,600
2022-10-11	2.670	2.690	2.620	2.670	2.613	9,213,100
2022-10-10	2.680	2.720	2.650	2.660	2.603	12,193,418
2022-09-30	2.660	2.680	2.650	2.660	2.603	8,835,660
2022-09-29	2.730	2.750	2.630	2.650	2.593	12,634,600
2022-09-28	2.740	2.750	2.690	2.700	2.642	12,171,313
2022-09-27	2.690	2.750	2.670	2.730	2.672	15,725,600
2022-09-26	2.850	2.880	2.710	2.710	2.652	25,139,793
2022-09-23	2.870	2.910	2.840	2.870	2.809	15,561,980
2022-09-22	2.880	2.900	2.840	2.880	2.818	16,697,586
2022-09-21	2.760	2.900	2.720	2.890	2.828	25,844,919
2022-09-20	2.780	2.820	2.750	2.760	2.701	9,626,100
2022-09-19	2.770	2.790	2.740	2.770	2.711	12,240,400
2022-09-16	2.870	2.870	2.770	2.770	2.711	16,288,815
2022-09-15	2.880	2.920	2.830	2.870	2.809	15,522,202
2022-09-14	2.870	2.910	2.830	2.860	2.799	13,468,200
2022-09-13	2.910	2.920	2.870	2.880	2.818	10,193,600
2022-09-09	2.890	2.960	2.880	2.900	2.838	12,410,200
2022-09-08	2.890	2.930	2.860	2.910	2.848	13,421,500
2022-09-07	2.890	2.900	2.860	2.900	2.838	11,828,046
2022-09-06	2.900	2.910	2.870	2.890	2.828	11,946,462
2022-09-05	2.830	2.910	2.820	2.900	2.838	16,808,187
2022-09-02	2.830	2.840	2.810	2.830	2.770	9,789,540
2022-09-01	2.830	2.860	2.810	2.820	2.760	11,007,800
2022-08-31	2.870	2.880	2.810	2.830	2.770	16,247,774
2022-08-30	2.830	2.890	2.820	2.880	2.818	22,797,914
2022-08-29	2.780	2.850	2.750	2.840	2.779	21,411,000
2022-08-26	2.790	2.820	2.760	2.800	2.740	21,096,091
2022-08-25	2.730	2.800	2.710	2.780	2.721	26,147,791
2022-08-24	2.750	2.780	2.710	2.720	2.662	20,864,558
2022-08-23	2.750	2.770	2.730	2.740	2.681	13,213,572
2022-08-22	2.720	2.760	2.720	2.750	2.691	10,424,899
2022-08-19	2.730	2.750	2.720	2.740	2.681	10,214,536
2022-08-18	2.780	2.780	2.710	2.740	2.681	16,268,188
2022-08-17	2.750	2.780	2.750	2.780	2.721	10,360,926
2022-08-16	2.740	2.780	2.740	2.750	2.691	11,034,000
2022-08-15	2.760	2.790	2.740	2.760	2.701	14,818,900
2022-08-12	2.760	2.800	2.740	2.780	2.721	12,451,056
2022-08-11	2.730	2.770	2.720	2.770	2.711	14,611,156
2022-08-10	2.750	2.750	2.710	2.720	2.662	12,622,900
2022-08-09	2.780	2.780	2.740	2.750	2.691	10,465,357
2022-08-08	2.770	2.790	2.740	2.770	2.711	11,965,499
2022-08-05	2.760	2.770	2.720	2.770	2.711	12,086,895
2022-08-04	2.750	2.770	2.710	2.760	2.701	15,910,800
2022-08-03	2.800	2.840	2.730	2.740	2.681	26,379,640
2022-08-02	2.920	2.930	2.770	2.790	2.730	45,928,487
2022-08-01	2.980	2.980	2.910	2.940	2.877	20,615,541

← NewerPage 17 of 21 · 1,215 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.