Qinhuangdao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 3.520 | 3.560 | 3.480 | 3.500 | 3.500 | 31,086,025 |
| 2026-01-13 | 3.530 | 3.560 | 3.510 | 3.530 | 3.530 | 30,493,446 |
| 2026-01-12 | 3.490 | 3.540 | 3.480 | 3.530 | 3.530 | 26,539,535 |
| 2026-01-09 | 3.500 | 3.510 | 3.480 | 3.500 | 3.500 | 20,777,400 |
| 2026-01-08 | 3.510 | 3.530 | 3.490 | 3.500 | 3.500 | 18,398,846 |
| 2026-01-07 | 3.550 | 3.550 | 3.510 | 3.520 | 3.520 | 17,286,346 |
| 2026-01-06 | 3.500 | 3.560 | 3.490 | 3.550 | 3.550 | 18,472,476 |
| 2026-01-05 | 3.490 | 3.510 | 3.480 | 3.500 | 3.500 | 21,157,700 |
| 2025-12-31 | 3.490 | 3.510 | 3.470 | 3.490 | 3.490 | 15,200,300 |
| 2025-12-30 | 3.530 | 3.540 | 3.470 | 3.480 | 3.480 | 21,512,600 |
| 2025-12-29 | 3.560 | 3.590 | 3.530 | 3.530 | 3.530 | 17,301,544 |
| 2025-12-26 | 3.560 | 3.590 | 3.550 | 3.570 | 3.570 | 14,681,466 |
| 2025-12-25 | 3.550 | 3.580 | 3.540 | 3.570 | 3.570 | 14,839,700 |
| 2025-12-24 | 3.540 | 3.570 | 3.520 | 3.540 | 3.540 | 16,541,000 |
| 2025-12-23 | 3.580 | 3.600 | 3.530 | 3.540 | 3.540 | 14,746,781 |
| 2025-12-22 | 3.570 | 3.610 | 3.550 | 3.580 | 3.580 | 16,574,100 |
| 2025-12-19 | 3.550 | 3.590 | 3.520 | 3.580 | 3.580 | 20,076,813 |
| 2025-12-18 | 3.540 | 3.560 | 3.520 | 3.540 | 3.540 | 16,636,800 |
| 2025-12-17 | 3.490 | 3.560 | 3.460 | 3.540 | 3.540 | 22,542,338 |
| 2025-12-16 | 3.540 | 3.550 | 3.490 | 3.490 | 3.490 | 17,352,613 |
| 2025-12-15 | 3.470 | 3.560 | 3.460 | 3.540 | 3.540 | 24,532,825 |
| 2025-12-12 | 3.470 | 3.500 | 3.440 | 3.480 | 3.480 | 28,742,731 |
| 2025-12-11 | 3.560 | 3.560 | 3.450 | 3.460 | 3.460 | 39,118,900 |
| 2025-12-10 | 3.510 | 3.580 | 3.500 | 3.560 | 3.560 | 24,954,500 |
| 2025-12-09 | 3.550 | 3.550 | 3.490 | 3.520 | 3.520 | 21,022,953 |
| 2025-12-08 | 3.580 | 3.600 | 3.520 | 3.540 | 3.540 | 22,766,856 |
| 2025-12-05 | 3.570 | 3.580 | 3.520 | 3.580 | 3.580 | 22,747,581 |
| 2025-12-04 | 3.590 | 3.630 | 3.570 | 3.580 | 3.580 | 20,324,700 |
| 2025-12-03 | 3.570 | 3.600 | 3.550 | 3.600 | 3.600 | 20,033,378 |
| 2025-12-02 | 3.550 | 3.590 | 3.530 | 3.570 | 3.570 | 21,934,978 |
| 2025-12-01 | 3.530 | 3.560 | 3.520 | 3.550 | 3.550 | 18,924,100 |
| 2025-11-28 | 3.500 | 3.540 | 3.480 | 3.530 | 3.530 | 18,762,200 |
| 2025-11-27 | 3.510 | 3.520 | 3.470 | 3.510 | 3.510 | 18,308,500 |
| 2025-11-26 | 3.520 | 3.550 | 3.500 | 3.510 | 3.510 | 22,431,953 |
| 2025-11-25 | 3.530 | 3.540 | 3.500 | 3.520 | 3.520 | 22,680,300 |
| 2025-11-24 | 3.550 | 3.580 | 3.520 | 3.530 | 3.530 | 23,739,918 |
| 2025-11-21 | 3.600 | 3.650 | 3.530 | 3.540 | 3.540 | 37,536,132 |
| 2025-11-20 | 3.610 | 3.660 | 3.600 | 3.620 | 3.620 | 23,801,014 |
| 2025-11-19 | 3.630 | 3.650 | 3.590 | 3.620 | 3.620 | 20,721,066 |
| 2025-11-18 | 3.700 | 3.710 | 3.600 | 3.630 | 3.630 | 35,840,100 |
| 2025-11-17 | 3.750 | 3.760 | 3.680 | 3.710 | 3.710 | 29,925,300 |
| 2025-11-14 | 3.710 | 3.780 | 3.690 | 3.740 | 3.740 | 34,687,400 |
| 2025-11-13 | 3.690 | 3.730 | 3.650 | 3.720 | 3.720 | 40,220,300 |
| 2025-11-12 | 3.760 | 3.790 | 3.690 | 3.710 | 3.710 | 44,253,622 |
| 2025-11-11 | 3.800 | 3.820 | 3.750 | 3.770 | 3.770 | 34,694,734 |
| 2025-11-10 | 3.750 | 3.800 | 3.710 | 3.800 | 3.800 | 38,743,602 |
| 2025-11-07 | 3.780 | 3.810 | 3.730 | 3.750 | 3.750 | 47,022,148 |
| 2025-11-06 | 3.860 | 3.880 | 3.770 | 3.790 | 3.790 | 68,564,731 |
| 2025-11-05 | 3.850 | 3.960 | 3.790 | 3.890 | 3.890 | 72,716,215 |
| 2025-11-04 | 3.820 | 3.940 | 3.780 | 3.910 | 3.910 | 81,521,881 |
| 2025-11-03 | 3.780 | 3.830 | 3.730 | 3.820 | 3.820 | 69,396,801 |
| 2025-10-31 | 3.890 | 3.920 | 3.770 | 3.790 | 3.790 | 105,066,495 |
| 2025-10-30 | 3.840 | 4.160 | 3.810 | 3.930 | 3.930 | 172,696,524 |
| 2025-10-29 | 4.020 | 4.070 | 3.800 | 3.840 | 3.840 | 168,100,252 |
| 2025-10-28 | 3.610 | 3.950 | 3.610 | 3.950 | 3.950 | 138,325,195 |
| 2025-10-27 | 3.660 | 3.690 | 3.580 | 3.590 | 3.590 | 86,055,813 |
| 2025-10-24 | 3.730 | 3.830 | 3.630 | 3.640 | 3.640 | 147,478,061 |
| 2025-10-23 | 3.560 | 3.910 | 3.560 | 3.910 | 3.910 | 151,667,354 |
| 2025-10-22 | 3.570 | 3.590 | 3.530 | 3.550 | 3.550 | 16,319,600 |
| 2025-10-21 | 3.530 | 3.590 | 3.510 | 3.570 | 3.570 | 26,937,283 |
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.