Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.660	2.670	2.620	2.640	2.536	10,278,600
2022-05-05	2.640	2.710	2.630	2.690	2.584	11,042,465
2022-04-29	2.620	2.660	2.600	2.640	2.536	14,584,580
2022-04-28	2.620	2.650	2.540	2.580	2.478	13,421,700
2022-04-27	2.560	2.620	2.490	2.610	2.507	21,225,896
2022-04-26	2.640	2.670	2.560	2.580	2.478	16,581,800
2022-04-25	2.790	2.800	2.610	2.630	2.526	27,137,300
2022-04-22	2.770	2.840	2.750	2.820	2.709	13,945,185
2022-04-21	2.830	2.840	2.750	2.760	2.651	17,302,788
2022-04-20	2.880	2.920	2.830	2.840	2.728	14,080,880
2022-04-19	2.860	2.900	2.840	2.900	2.786	13,213,427
2022-04-18	2.850	2.880	2.820	2.860	2.747	10,633,600
2022-04-15	2.910	2.920	2.840	2.860	2.747	15,983,159
2022-04-14	2.930	2.950	2.900	2.910	2.795	18,552,583
2022-04-13	2.910	2.990	2.890	2.920	2.805	30,645,093
2022-04-12	2.810	2.960	2.790	2.940	2.824	30,761,300
2022-04-11	2.900	2.900	2.820	2.840	2.728	16,678,369
2022-04-08	2.860	2.900	2.810	2.880	2.767	14,420,750
2022-04-07	2.910	2.920	2.840	2.850	2.738	21,229,979
2022-04-06	2.860	2.910	2.850	2.910	2.795	30,619,254
2022-04-01	2.770	2.870	2.750	2.860	2.747	27,865,507
2022-03-31	2.740	2.780	2.730	2.770	2.661	10,205,600
2022-03-30	2.720	2.750	2.720	2.750	2.642	7,971,691
2022-03-29	2.720	2.740	2.710	2.720	2.613	6,317,931
2022-03-28	2.690	2.730	2.660	2.720	2.613	7,863,583
2022-03-25	2.680	2.720	2.680	2.690	2.584	5,278,685
2022-03-24	2.700	2.730	2.680	2.700	2.594	6,954,700
2022-03-23	2.730	2.730	2.700	2.720	2.613	6,810,581
2022-03-22	2.700	2.750	2.680	2.740	2.632	8,477,763
2022-03-21	2.710	2.730	2.660	2.700	2.594	10,560,050
2022-03-18	2.650	2.710	2.620	2.710	2.603	12,414,700
2022-03-17	2.670	2.700	2.640	2.660	2.555	13,044,529
2022-03-16	2.640	2.680	2.560	2.660	2.555	17,899,963
2022-03-15	2.740	2.760	2.590	2.600	2.498	25,827,933
2022-03-14	2.810	2.840	2.770	2.770	2.661	11,913,700
2022-03-11	2.730	2.830	2.690	2.810	2.699	17,449,445
2022-03-10	2.780	2.800	2.750	2.760	2.651	16,330,825
2022-03-09	2.810	2.830	2.660	2.740	2.632	23,833,524
2022-03-08	2.880	2.890	2.780	2.800	2.690	21,882,650
2022-03-07	2.920	2.950	2.850	2.860	2.747	24,015,745
2022-03-04	3.040	3.040	2.920	2.940	2.824	31,636,058
2022-03-03	2.980	3.050	2.950	3.030	2.911	43,446,870
2022-03-02	2.860	2.950	2.840	2.940	2.824	32,764,822
2022-03-01	2.840	2.890	2.830	2.870	2.757	17,441,328
2022-02-28	2.870	2.910	2.820	2.840	2.728	29,298,986
2022-02-25	2.740	2.830	2.740	2.830	2.719	23,731,900
2022-02-24	2.800	2.810	2.700	2.720	2.613	19,123,428
2022-02-23	2.800	2.820	2.780	2.820	2.709	9,270,900
2022-02-22	2.820	2.830	2.770	2.790	2.680	9,484,660
2022-02-21	2.830	2.840	2.810	2.830	2.719	7,038,347
2022-02-18	2.760	2.840	2.750	2.830	2.719	11,179,770
2022-02-17	2.800	2.800	2.760	2.770	2.661	8,998,500
2022-02-16	2.790	2.820	2.780	2.800	2.690	8,300,900
2022-02-15	2.800	2.810	2.770	2.790	2.680	9,844,272
2022-02-14	2.840	2.840	2.780	2.790	2.680	11,842,900
2022-02-11	2.870	2.870	2.820	2.840	2.728	11,368,083
2022-02-10	2.840	2.870	2.840	2.860	2.747	11,962,128
2022-02-09	2.840	2.880	2.830	2.850	2.738	14,170,295
2022-02-08	2.770	2.860	2.750	2.850	2.738	25,150,299
2022-02-07	2.700	2.780	2.700	2.760	2.651	12,162,936

← NewerPage 19 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.