Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.680	2.700	2.650	2.690	2.584	8,164,297
2022-01-27	2.680	2.690	2.650	2.670	2.565	6,187,221
2022-01-26	2.660	2.690	2.650	2.680	2.574	8,027,800
2022-01-25	2.730	2.750	2.650	2.650	2.546	13,990,100
2022-01-24	2.750	2.780	2.730	2.730	2.622	8,833,100
2022-01-21	2.810	2.810	2.750	2.760	2.651	9,864,931
2022-01-20	2.820	2.830	2.800	2.800	2.690	7,322,500
2022-01-19	2.790	2.850	2.790	2.820	2.709	7,414,700
2022-01-18	2.790	2.820	2.780	2.800	2.690	7,717,601
2022-01-17	2.790	2.800	2.760	2.790	2.680	6,518,254
2022-01-14	2.850	2.860	2.770	2.780	2.670	14,353,365
2022-01-13	2.850	2.890	2.840	2.870	2.757	10,037,700
2022-01-12	2.870	2.890	2.830	2.850	2.738	8,636,383
2022-01-11	2.870	2.890	2.860	2.870	2.757	7,238,300
2022-01-10	2.870	2.890	2.830	2.870	2.757	11,014,750
2022-01-07	2.860	2.890	2.850	2.850	2.738	12,757,406
2022-01-06	2.820	2.860	2.800	2.860	2.747	10,726,050
2022-01-05	2.830	2.890	2.810	2.840	2.728	18,871,989
2022-01-04	2.780	2.840	2.780	2.830	2.719	14,954,278
2021-12-31	2.760	2.780	2.750	2.780	2.670	7,272,381
2021-12-30	2.750	2.770	2.740	2.760	2.651	7,116,500
2021-12-29	2.740	2.760	2.720	2.750	2.642	5,934,300
2021-12-28	2.750	2.770	2.730	2.740	2.632	8,232,300
2021-12-27	2.740	2.770	2.730	2.760	2.651	7,576,800
2021-12-24	2.770	2.780	2.720	2.740	2.632	10,586,781
2021-12-23	2.820	2.820	2.770	2.780	2.670	10,847,000
2021-12-22	2.850	2.860	2.800	2.820	2.709	15,526,100
2021-12-21	2.790	2.870	2.780	2.860	2.747	17,580,439
2021-12-20	2.760	2.800	2.750	2.790	2.680	10,800,570
2021-12-17	2.770	2.810	2.760	2.790	2.680	12,792,200
2021-12-16	2.780	2.780	2.750	2.780	2.670	9,880,900
2021-12-15	2.730	2.780	2.730	2.760	2.651	11,111,400
2021-12-14	2.730	2.760	2.710	2.740	2.632	8,803,278
2021-12-13	2.730	2.770	2.730	2.740	2.632	9,857,662
2021-12-10	2.740	2.750	2.710	2.730	2.622	7,760,362
2021-12-09	2.710	2.760	2.710	2.740	2.632	11,337,100
2021-12-08	2.730	2.730	2.680	2.700	2.594	9,116,300
2021-12-07	2.710	2.750	2.680	2.710	2.603	12,795,100
2021-12-06	2.720	2.770	2.680	2.690	2.584	22,985,190
2021-12-03	2.690	2.880	2.690	2.740	2.632	40,615,264
2021-12-02	2.640	2.660	2.630	2.650	2.546	6,814,089
2021-12-01	2.620	2.640	2.600	2.640	2.536	6,107,360
2021-11-30	2.600	2.630	2.590	2.620	2.517	4,514,354
2021-11-29	2.630	2.630	2.580	2.600	2.498	5,000,800
2021-11-26	2.650	2.660	2.620	2.630	2.526	5,770,000
2021-11-25	2.660	2.670	2.640	2.650	2.546	3,630,455
2021-11-24	2.660	2.670	2.640	2.670	2.565	4,459,530
2021-11-23	2.650	2.670	2.640	2.670	2.565	6,887,629
2021-11-22	2.650	2.660	2.630	2.650	2.546	4,759,700
2021-11-19	2.640	2.650	2.620	2.640	2.536	3,720,233
2021-11-18	2.640	2.660	2.630	2.630	2.526	6,150,539
2021-11-17	2.650	2.660	2.620	2.630	2.526	7,002,972
2021-11-16	2.650	2.680	2.640	2.650	2.546	6,702,949
2021-11-15	2.620	2.660	2.620	2.660	2.555	7,436,200
2021-11-12	2.620	2.640	2.610	2.620	2.517	4,169,076
2021-11-11	2.580	2.630	2.570	2.620	2.517	8,056,200
2021-11-10	2.600	2.600	2.540	2.580	2.478	10,918,518
2021-11-09	2.600	2.610	2.590	2.610	2.507	4,462,034
2021-11-08	2.590	2.620	2.580	2.600	2.498	4,269,545
2021-11-05	2.610	2.610	2.590	2.590	2.488	4,853,700

← NewerPage 20 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.