Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.980	2.980	2.910	2.940	2.877	20,615,541
2022-07-29	3.020	3.030	2.970	2.990	2.926	17,392,236
2022-07-28	3.060	3.080	3.010	3.020	2.955	18,271,580
2022-07-27	3.080	3.090	3.030	3.050	2.985	19,909,851
2022-07-26	3.080	3.090	3.030	3.080	3.014	26,690,823
2022-07-25	3.000	3.170	2.970	3.110	3.044	59,952,564
2022-07-22	2.950	3.020	2.940	2.990	2.926	20,896,331
2022-07-21	2.980	3.010	2.930	2.940	2.877	16,201,099
2022-07-20	2.950	2.990	2.940	2.990	2.926	18,818,100
2022-07-19	3.000	3.010	2.930	2.950	2.887	21,006,342
2022-07-18	2.920	3.050	2.910	3.040	2.920	39,150,734
2022-07-15	2.960	2.970	2.900	2.910	2.795	15,547,784
2022-07-14	3.000	3.010	2.950	2.960	2.843	15,225,562
2022-07-13	2.990	3.020	2.950	3.000	2.882	25,830,969
2022-07-12	2.990	3.030	2.960	2.990	2.872	22,520,230
2022-07-11	2.940	2.990	2.910	2.970	2.853	17,303,550
2022-07-08	2.960	2.960	2.920	2.950	2.834	12,501,112
2022-07-07	2.910	2.970	2.890	2.960	2.843	23,484,100
2022-07-06	2.890	2.930	2.860	2.890	2.776	18,361,319
2022-07-05	2.850	2.950	2.840	2.900	2.786	23,206,116
2022-07-04	2.820	2.850	2.810	2.850	2.738	11,185,611
2022-07-01	2.830	2.840	2.800	2.820	2.709	9,969,358
2022-06-30	2.840	2.850	2.820	2.830	2.719	12,692,900
2022-06-29	2.880	2.900	2.830	2.850	2.738	13,073,600
2022-06-28	2.860	2.880	2.850	2.880	2.767	10,034,900
2022-06-27	2.880	2.890	2.850	2.860	2.747	11,827,848
2022-06-24	2.890	2.890	2.850	2.870	2.757	12,251,900
2022-06-23	2.880	2.890	2.840	2.890	2.776	11,332,500
2022-06-22	2.890	2.920	2.860	2.870	2.757	11,499,209
2022-06-21	2.890	2.910	2.860	2.880	2.767	10,851,994
2022-06-20	2.900	2.900	2.860	2.890	2.776	13,164,762
2022-06-17	2.930	2.940	2.870	2.890	2.776	20,421,838
2022-06-16	3.000	3.010	2.930	2.950	2.834	19,819,869
2022-06-15	3.020	3.050	2.980	2.990	2.872	26,800,795
2022-06-14	2.930	2.990	2.910	2.990	2.872	18,908,040
2022-06-13	2.970	3.040	2.930	2.950	2.834	25,753,540
2022-06-10	2.950	3.020	2.900	3.000	2.882	27,158,662
2022-06-09	2.960	2.980	2.910	2.940	2.824	25,096,168
2022-06-08	3.030	3.080	2.930	2.970	2.853	44,283,660
2022-06-07	2.870	3.060	2.850	3.010	2.891	64,606,721
2022-06-06	2.880	2.900	2.830	2.870	2.757	14,701,200
2022-06-02	2.910	2.920	2.860	2.890	2.776	13,275,700
2022-06-01	2.870	2.940	2.860	2.930	2.815	21,631,487
2022-05-31	2.860	2.910	2.850	2.880	2.767	13,936,200
2022-05-30	2.900	2.920	2.850	2.870	2.757	13,668,007
2022-05-27	2.910	2.930	2.850	2.880	2.767	15,478,339
2022-05-26	2.890	2.920	2.850	2.910	2.795	26,228,100
2022-05-25	2.720	2.930	2.710	2.890	2.776	40,406,577
2022-05-24	2.800	2.820	2.710	2.720	2.613	13,357,500
2022-05-23	2.810	2.820	2.780	2.790	2.680	11,582,800
2022-05-20	2.730	2.810	2.720	2.790	2.680	14,978,200
2022-05-19	2.700	2.750	2.690	2.730	2.622	10,386,865
2022-05-18	2.770	2.780	2.730	2.730	2.622	9,876,592
2022-05-17	2.810	2.810	2.740	2.770	2.661	9,931,400
2022-05-16	2.780	2.810	2.740	2.800	2.690	12,925,038
2022-05-13	2.710	2.780	2.690	2.770	2.661	17,492,500
2022-05-12	2.680	2.720	2.650	2.710	2.603	11,110,000
2022-05-11	2.690	2.750	2.670	2.680	2.574	13,849,800
2022-05-10	2.680	2.700	2.640	2.690	2.584	13,429,737
2022-05-09	2.620	2.710	2.620	2.700	2.594	12,083,000

← NewerPage 18 of 21 · 1,216 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.