Qinhuangdao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3.430 | 3.460 | 3.390 | 3.420 | 3.307 | 26,299,300 |
| 2026-07-15 | 3.390 | 3.450 | 3.370 | 3.430 | 3.317 | 22,108,415 |
| 2026-07-14 | 3.300 | 3.410 | 3.290 | 3.380 | 3.380 | 29,238,900 |
| 2026-07-13 | 3.270 | 3.330 | 3.260 | 3.310 | 3.310 | 22,230,400 |
| 2026-07-10 | 3.250 | 3.280 | 3.190 | 3.270 | 3.270 | 18,130,200 |
| 2026-07-09 | 3.280 | 3.280 | 3.230 | 3.260 | 3.260 | 17,583,400 |
| 2026-07-08 | 3.240 | 3.300 | 3.220 | 3.270 | 3.270 | 17,262,151 |
| 2026-07-07 | 3.320 | 3.330 | 3.210 | 3.260 | 3.260 | 20,358,500 |
| 2026-07-06 | 3.270 | 3.330 | 3.230 | 3.330 | 3.330 | 23,595,651 |
| 2026-07-03 | 3.260 | 3.310 | 3.230 | 3.270 | 3.270 | 17,658,928 |
| 2026-07-02 | 3.200 | 3.280 | 3.190 | 3.260 | 3.260 | 24,357,034 |
| 2026-07-01 | 3.150 | 3.210 | 3.130 | 3.200 | 3.200 | 16,235,309 |
| 2026-06-30 | 3.240 | 3.250 | 3.130 | 3.160 | 3.160 | 17,981,700 |
| 2026-06-29 | 3.180 | 3.250 | 3.090 | 3.240 | 3.240 | 23,021,412 |
| 2026-06-26 | 3.240 | 3.240 | 3.150 | 3.180 | 3.180 | 22,128,839 |
| 2026-06-25 | 3.260 | 3.270 | 3.220 | 3.230 | 3.230 | 16,825,500 |
| 2026-06-24 | 3.340 | 3.350 | 3.260 | 3.260 | 3.260 | 16,346,500 |
| 2026-06-23 | 3.300 | 3.380 | 3.280 | 3.340 | 3.340 | 20,236,169 |
| 2026-06-22 | 3.300 | 3.310 | 3.220 | 3.310 | 3.310 | 20,789,699 |
| 2026-06-18 | 3.370 | 3.380 | 3.280 | 3.310 | 3.310 | 17,685,300 |
| 2026-06-17 | 3.380 | 3.400 | 3.360 | 3.390 | 3.390 | 13,849,065 |
| 2026-06-16 | 3.460 | 3.460 | 3.360 | 3.380 | 3.380 | 19,459,900 |
| 2026-06-15 | 3.470 | 3.520 | 3.430 | 3.480 | 3.480 | 23,331,981 |
| 2026-06-12 | 3.420 | 3.500 | 3.400 | 3.470 | 3.470 | 31,065,285 |
| 2026-06-11 | 3.370 | 3.440 | 3.330 | 3.400 | 3.400 | 26,763,762 |
| 2026-06-10 | 3.270 | 3.380 | 3.250 | 3.370 | 3.370 | 24,513,200 |
| 2026-06-09 | 3.320 | 3.320 | 3.240 | 3.270 | 3.270 | 18,174,203 |
| 2026-06-08 | 3.390 | 3.420 | 3.290 | 3.320 | 3.320 | 24,440,300 |
| 2026-06-05 | 3.410 | 3.480 | 3.390 | 3.400 | 3.400 | 21,790,494 |
| 2026-06-04 | 3.390 | 3.440 | 3.350 | 3.400 | 3.400 | 28,405,200 |
| 2026-06-03 | 3.350 | 3.400 | 3.290 | 3.380 | 3.380 | 27,882,303 |
| 2026-06-02 | 3.390 | 3.420 | 3.340 | 3.350 | 3.350 | 20,087,500 |
| 2026-06-01 | 3.320 | 3.390 | 3.280 | 3.390 | 3.390 | 25,226,600 |
| 2026-05-29 | 3.270 | 3.360 | 3.250 | 3.320 | 3.320 | 21,952,829 |
| 2026-05-28 | 3.280 | 3.300 | 3.240 | 3.260 | 3.260 | 14,272,644 |
| 2026-05-27 | 3.360 | 3.370 | 3.260 | 3.280 | 3.280 | 21,834,558 |
| 2026-05-26 | 3.370 | 3.370 | 3.320 | 3.360 | 3.360 | 19,460,035 |
| 2026-05-25 | 3.390 | 3.400 | 3.360 | 3.370 | 3.370 | 14,877,200 |
| 2026-05-22 | 3.420 | 3.430 | 3.380 | 3.380 | 3.380 | 17,405,900 |
| 2026-05-21 | 3.410 | 3.470 | 3.400 | 3.420 | 3.420 | 18,705,592 |
| 2026-05-20 | 3.460 | 3.460 | 3.390 | 3.410 | 3.410 | 14,595,400 |
| 2026-05-19 | 3.450 | 3.470 | 3.440 | 3.470 | 3.470 | 12,267,400 |
| 2026-05-18 | 3.390 | 3.460 | 3.360 | 3.450 | 3.450 | 22,214,500 |
| 2026-05-15 | 3.440 | 3.440 | 3.380 | 3.390 | 3.390 | 21,770,701 |
| 2026-05-14 | 3.490 | 3.500 | 3.440 | 3.440 | 3.440 | 26,454,192 |
| 2026-05-13 | 3.510 | 3.510 | 3.490 | 3.500 | 3.500 | 15,197,321 |
| 2026-05-12 | 3.510 | 3.530 | 3.490 | 3.500 | 3.500 | 20,117,304 |
| 2026-05-11 | 3.530 | 3.540 | 3.480 | 3.510 | 3.510 | 23,848,708 |
| 2026-05-08 | 3.490 | 3.560 | 3.480 | 3.530 | 3.530 | 29,044,957 |
| 2026-05-07 | 3.500 | 3.520 | 3.480 | 3.490 | 3.490 | 17,668,400 |
| 2026-05-06 | 3.510 | 3.520 | 3.480 | 3.500 | 3.500 | 21,455,648 |
| 2026-04-30 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 22,860,800 |
| 2026-04-29 | 3.520 | 3.560 | 3.510 | 3.540 | 3.540 | 19,071,800 |
| 2026-04-28 | 3.470 | 3.530 | 3.460 | 3.530 | 3.530 | 19,289,300 |
| 2026-04-27 | 3.510 | 3.520 | 3.460 | 3.470 | 3.470 | 20,426,027 |
| 2026-04-24 | 3.560 | 3.560 | 3.490 | 3.510 | 3.510 | 23,954,700 |
| 2026-04-23 | 3.550 | 3.570 | 3.510 | 3.560 | 3.560 | 24,133,123 |
| 2026-04-22 | 3.560 | 3.560 | 3.520 | 3.540 | 3.540 | 20,405,300 |
| 2026-04-21 | 3.540 | 3.570 | 3.520 | 3.570 | 3.570 | 20,306,900 |
| 2026-04-20 | 3.540 | 3.550 | 3.510 | 3.540 | 3.540 | 20,315,023 |
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.