Qinhuangdao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 3.560 | 3.570 | 3.520 | 3.550 | 3.550 | 23,831,900 |
| 2026-04-16 | 3.630 | 3.630 | 3.550 | 3.570 | 3.570 | 30,947,700 |
| 2026-04-15 | 3.610 | 3.630 | 3.570 | 3.620 | 3.620 | 27,820,423 |
| 2026-04-14 | 3.620 | 3.620 | 3.570 | 3.600 | 3.600 | 24,959,000 |
| 2026-04-13 | 3.660 | 3.670 | 3.540 | 3.620 | 3.620 | 50,618,300 |
| 2026-04-10 | 3.780 | 3.790 | 3.650 | 3.680 | 3.680 | 61,942,400 |
| 2026-04-09 | 3.790 | 3.820 | 3.750 | 3.780 | 3.780 | 39,912,593 |
| 2026-04-08 | 3.760 | 3.840 | 3.730 | 3.830 | 3.830 | 56,586,062 |
| 2026-04-07 | 3.660 | 3.740 | 3.620 | 3.720 | 3.720 | 54,280,187 |
| 2026-04-03 | 3.780 | 3.820 | 3.640 | 3.650 | 3.650 | 57,123,151 |
| 2026-04-02 | 3.610 | 3.920 | 3.600 | 3.770 | 3.770 | 96,912,834 |
| 2026-04-01 | 3.660 | 3.700 | 3.580 | 3.630 | 3.630 | 47,717,400 |
| 2026-03-31 | 3.560 | 3.700 | 3.550 | 3.650 | 3.650 | 55,058,855 |
| 2026-03-30 | 3.660 | 3.660 | 3.450 | 3.620 | 3.620 | 76,300,805 |
| 2026-03-27 | 3.730 | 3.750 | 3.620 | 3.690 | 3.690 | 61,887,004 |
| 2026-03-26 | 3.770 | 3.800 | 3.730 | 3.750 | 3.750 | 59,669,717 |
| 2026-03-25 | 3.570 | 3.780 | 3.530 | 3.760 | 3.760 | 77,002,734 |
| 2026-03-24 | 3.500 | 3.580 | 3.480 | 3.570 | 3.570 | 37,375,350 |
| 2026-03-23 | 3.650 | 3.660 | 3.430 | 3.490 | 3.490 | 61,551,194 |
| 2026-03-20 | 3.590 | 3.700 | 3.580 | 3.660 | 3.660 | 42,299,075 |
| 2026-03-19 | 3.610 | 3.640 | 3.580 | 3.600 | 3.600 | 26,636,128 |
| 2026-03-18 | 3.640 | 3.670 | 3.570 | 3.610 | 3.610 | 31,105,553 |
| 2026-03-17 | 3.640 | 3.680 | 3.630 | 3.640 | 3.640 | 22,900,336 |
| 2026-03-16 | 3.650 | 3.700 | 3.620 | 3.650 | 3.650 | 34,015,700 |
| 2026-03-13 | 3.620 | 3.690 | 3.600 | 3.640 | 3.640 | 36,428,691 |
| 2026-03-12 | 3.530 | 3.640 | 3.530 | 3.630 | 3.630 | 42,995,200 |
| 2026-03-11 | 3.500 | 3.550 | 3.440 | 3.550 | 3.550 | 34,841,700 |
| 2026-03-10 | 3.510 | 3.530 | 3.490 | 3.500 | 3.500 | 27,868,600 |
| 2026-03-09 | 3.550 | 3.630 | 3.500 | 3.510 | 3.510 | 33,054,200 |
| 2026-03-06 | 3.520 | 3.570 | 3.480 | 3.560 | 3.560 | 30,866,286 |
| 2026-03-05 | 3.550 | 3.570 | 3.490 | 3.530 | 3.530 | 34,203,000 |
| 2026-03-04 | 3.620 | 3.620 | 3.520 | 3.540 | 3.540 | 48,394,917 |
| 2026-03-03 | 3.630 | 3.710 | 3.610 | 3.660 | 3.660 | 58,559,309 |
| 2026-03-02 | 3.580 | 3.640 | 3.550 | 3.630 | 3.630 | 38,229,900 |
| 2026-02-27 | 3.520 | 3.600 | 3.510 | 3.590 | 3.590 | 30,631,816 |
| 2026-02-26 | 3.510 | 3.550 | 3.490 | 3.530 | 3.530 | 24,338,523 |
| 2026-02-25 | 3.450 | 3.570 | 3.450 | 3.510 | 3.510 | 37,045,700 |
| 2026-02-24 | 3.390 | 3.460 | 3.390 | 3.450 | 3.450 | 31,680,500 |
| 2026-02-13 | 3.490 | 3.500 | 3.370 | 3.370 | 3.370 | 41,969,907 |
| 2026-02-12 | 3.540 | 3.550 | 3.490 | 3.500 | 3.500 | 21,743,100 |
| 2026-02-11 | 3.530 | 3.570 | 3.520 | 3.550 | 3.550 | 23,145,276 |
| 2026-02-10 | 3.550 | 3.550 | 3.500 | 3.520 | 3.520 | 19,119,325 |
| 2026-02-09 | 3.550 | 3.570 | 3.520 | 3.540 | 3.540 | 25,649,974 |
| 2026-02-06 | 3.570 | 3.580 | 3.520 | 3.530 | 3.530 | 24,170,861 |
| 2026-02-05 | 3.600 | 3.600 | 3.550 | 3.570 | 3.570 | 22,960,778 |
| 2026-02-04 | 3.480 | 3.590 | 3.470 | 3.570 | 3.570 | 34,674,700 |
| 2026-02-03 | 3.540 | 3.570 | 3.460 | 3.480 | 3.480 | 35,400,478 |
| 2026-02-02 | 3.620 | 3.650 | 3.520 | 3.520 | 3.520 | 34,699,400 |
| 2026-01-30 | 3.620 | 3.680 | 3.600 | 3.620 | 3.620 | 30,128,600 |
| 2026-01-29 | 3.620 | 3.670 | 3.570 | 3.630 | 3.630 | 37,026,546 |
| 2026-01-28 | 3.540 | 3.650 | 3.540 | 3.630 | 3.630 | 47,208,400 |
| 2026-01-27 | 3.580 | 3.590 | 3.530 | 3.540 | 3.540 | 26,730,900 |
| 2026-01-26 | 3.550 | 3.590 | 3.500 | 3.580 | 3.580 | 39,319,903 |
| 2026-01-23 | 3.500 | 3.550 | 3.490 | 3.540 | 3.540 | 28,870,493 |
| 2026-01-22 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 25,151,493 |
| 2026-01-21 | 3.480 | 3.490 | 3.440 | 3.460 | 3.460 | 22,478,500 |
| 2026-01-20 | 3.450 | 3.500 | 3.440 | 3.490 | 3.490 | 22,249,000 |
| 2026-01-19 | 3.440 | 3.470 | 3.430 | 3.450 | 3.450 | 17,223,300 |
| 2026-01-16 | 3.460 | 3.490 | 3.430 | 3.450 | 3.450 | 23,950,000 |
| 2026-01-15 | 3.490 | 3.510 | 3.440 | 3.450 | 3.450 | 26,017,021 |
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.