Qinhuangdao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.530 | 3.590 | 3.510 | 3.570 | 3.570 | 26,937,283 |
| 2025-10-20 | 3.490 | 3.550 | 3.470 | 3.540 | 3.540 | 31,624,726 |
| 2025-10-17 | 3.520 | 3.550 | 3.480 | 3.480 | 3.480 | 28,032,985 |
| 2025-10-16 | 3.490 | 3.530 | 3.470 | 3.520 | 3.520 | 30,087,000 |
| 2025-10-15 | 3.520 | 3.530 | 3.440 | 3.490 | 3.490 | 32,203,500 |
| 2025-10-14 | 3.470 | 3.530 | 3.450 | 3.510 | 3.510 | 27,129,600 |
| 2025-10-13 | 3.460 | 3.490 | 3.410 | 3.460 | 3.460 | 33,397,700 |
| 2025-10-10 | 3.440 | 3.530 | 3.440 | 3.520 | 3.520 | 28,921,231 |
| 2025-10-09 | 3.400 | 3.450 | 3.390 | 3.450 | 3.450 | 26,273,200 |
| 2025-09-30 | 3.450 | 3.460 | 3.380 | 3.390 | 3.390 | 25,991,790 |
| 2025-09-29 | 3.440 | 3.470 | 3.390 | 3.450 | 3.450 | 21,715,900 |
| 2025-09-26 | 3.420 | 3.450 | 3.400 | 3.450 | 3.450 | 18,492,469 |
| 2025-09-25 | 3.500 | 3.500 | 3.410 | 3.410 | 3.410 | 21,220,400 |
| 2025-09-24 | 3.480 | 3.540 | 3.450 | 3.490 | 3.490 | 27,351,770 |
| 2025-09-23 | 3.470 | 3.510 | 3.420 | 3.490 | 3.490 | 26,863,005 |
| 2025-09-22 | 3.460 | 3.470 | 3.400 | 3.440 | 3.440 | 19,484,809 |
| 2025-09-19 | 3.490 | 3.510 | 3.400 | 3.460 | 3.460 | 29,233,009 |
| 2025-09-18 | 3.540 | 3.550 | 3.460 | 3.490 | 3.490 | 23,537,800 |
| 2025-09-17 | 3.540 | 3.570 | 3.480 | 3.550 | 3.550 | 26,611,373 |
| 2025-09-16 | 3.510 | 3.550 | 3.500 | 3.550 | 3.550 | 15,271,700 |
| 2025-09-15 | 3.520 | 3.560 | 3.490 | 3.510 | 3.510 | 19,925,600 |
| 2025-09-12 | 3.490 | 3.530 | 3.480 | 3.520 | 3.520 | 20,763,153 |
| 2025-09-11 | 3.470 | 3.500 | 3.430 | 3.490 | 3.490 | 17,835,200 |
| 2025-09-10 | 3.460 | 3.480 | 3.430 | 3.470 | 3.470 | 17,987,947 |
| 2025-09-09 | 3.460 | 3.480 | 3.430 | 3.460 | 3.460 | 19,378,378 |
| 2025-09-08 | 3.400 | 3.480 | 3.390 | 3.460 | 3.460 | 29,884,400 |
| 2025-09-05 | 3.430 | 3.430 | 3.350 | 3.400 | 3.400 | 29,656,185 |
| 2025-09-04 | 3.390 | 3.440 | 3.360 | 3.440 | 3.440 | 27,329,421 |
| 2025-09-03 | 3.470 | 3.480 | 3.370 | 3.390 | 3.390 | 30,773,868 |
| 2025-09-02 | 3.420 | 3.480 | 3.410 | 3.480 | 3.480 | 38,538,879 |
| 2025-09-01 | 3.430 | 3.450 | 3.350 | 3.410 | 3.410 | 37,430,100 |
| 2025-08-29 | 3.350 | 3.450 | 3.340 | 3.420 | 3.420 | 39,808,100 |
| 2025-08-28 | 3.330 | 3.370 | 3.280 | 3.360 | 3.360 | 24,913,481 |
| 2025-08-27 | 3.390 | 3.390 | 3.320 | 3.330 | 3.330 | 21,423,693 |
| 2025-08-26 | 3.420 | 3.420 | 3.380 | 3.390 | 3.390 | 15,259,800 |
| 2025-08-25 | 3.390 | 3.450 | 3.380 | 3.420 | 3.420 | 28,913,593 |
| 2025-08-22 | 3.370 | 3.380 | 3.330 | 3.380 | 3.380 | 19,744,400 |
| 2025-08-21 | 3.360 | 3.380 | 3.340 | 3.370 | 3.370 | 21,613,174 |
| 2025-08-20 | 3.330 | 3.370 | 3.310 | 3.370 | 3.370 | 17,159,100 |
| 2025-08-19 | 3.340 | 3.360 | 3.320 | 3.340 | 3.340 | 17,570,700 |
| 2025-08-18 | 3.350 | 3.380 | 3.340 | 3.340 | 3.340 | 24,977,448 |
| 2025-08-15 | 3.330 | 3.370 | 3.320 | 3.350 | 3.350 | 25,439,553 |
| 2025-08-14 | 3.390 | 3.430 | 3.320 | 3.330 | 3.330 | 31,031,692 |
| 2025-08-13 | 3.360 | 3.400 | 3.330 | 3.390 | 3.390 | 25,456,245 |
| 2025-08-12 | 3.340 | 3.390 | 3.330 | 3.370 | 3.370 | 26,521,200 |
| 2025-08-11 | 3.330 | 3.350 | 3.300 | 3.340 | 3.340 | 18,653,600 |
| 2025-08-08 | 3.290 | 3.330 | 3.280 | 3.330 | 3.330 | 13,260,000 |
| 2025-08-07 | 3.270 | 3.300 | 3.250 | 3.280 | 3.280 | 15,550,600 |
| 2025-08-06 | 3.270 | 3.280 | 3.240 | 3.270 | 3.270 | 14,646,200 |
| 2025-08-05 | 3.240 | 3.270 | 3.230 | 3.270 | 3.270 | 12,775,700 |
| 2025-08-04 | 3.230 | 3.260 | 3.220 | 3.240 | 3.240 | 15,168,020 |
| 2025-08-01 | 3.240 | 3.270 | 3.230 | 3.240 | 3.240 | 13,129,400 |
| 2025-07-31 | 3.310 | 3.310 | 3.230 | 3.240 | 3.240 | 24,213,247 |
| 2025-07-30 | 3.310 | 3.350 | 3.300 | 3.310 | 3.310 | 18,371,184 |
| 2025-07-29 | 3.300 | 3.320 | 3.270 | 3.310 | 3.310 | 13,215,500 |
| 2025-07-28 | 3.350 | 3.350 | 3.290 | 3.300 | 3.300 | 19,221,909 |
| 2025-07-25 | 3.400 | 3.420 | 3.340 | 3.350 | 3.350 | 15,315,722 |
| 2025-07-24 | 3.390 | 3.410 | 3.340 | 3.410 | 3.410 | 24,159,653 |
| 2025-07-23 | 3.400 | 3.410 | 3.360 | 3.380 | 3.380 | 16,320,900 |
| 2025-07-22 | 3.340 | 3.390 | 3.320 | 3.390 | 3.390 | 18,488,272 |
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.