Qinhuangdao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.270 | 3.350 | 3.260 | 3.340 | 3.340 | 22,980,343 |
| 2025-07-18 | 3.250 | 3.270 | 3.240 | 3.270 | 3.270 | 14,192,835 |
| 2025-07-17 | 3.340 | 3.350 | 3.290 | 3.320 | 3.320 | 14,438,672 |
| 2025-07-16 | 3.330 | 3.350 | 3.320 | 3.340 | 3.340 | 12,635,000 |
| 2025-07-15 | 3.370 | 3.390 | 3.320 | 3.330 | 3.330 | 15,566,000 |
| 2025-07-14 | 3.370 | 3.400 | 3.360 | 3.370 | 3.370 | 13,169,284 |
| 2025-07-11 | 3.370 | 3.390 | 3.350 | 3.370 | 3.370 | 16,642,800 |
| 2025-07-10 | 3.330 | 3.370 | 3.320 | 3.360 | 3.360 | 14,496,615 |
| 2025-07-09 | 3.340 | 3.360 | 3.320 | 3.340 | 3.340 | 15,631,855 |
| 2025-07-08 | 3.340 | 3.360 | 3.310 | 3.330 | 3.330 | 17,771,900 |
| 2025-07-07 | 3.320 | 3.340 | 3.300 | 3.340 | 3.340 | 15,059,500 |
| 2025-07-04 | 3.280 | 3.330 | 3.270 | 3.320 | 3.320 | 26,052,028 |
| 2025-07-03 | 3.280 | 3.290 | 3.260 | 3.280 | 3.280 | 12,578,518 |
| 2025-07-02 | 3.250 | 3.290 | 3.250 | 3.280 | 3.280 | 22,678,555 |
| 2025-07-01 | 3.230 | 3.260 | 3.220 | 3.250 | 3.250 | 14,272,355 |
| 2025-06-30 | 3.270 | 3.270 | 3.210 | 3.230 | 3.230 | 20,407,055 |
| 2025-06-27 | 3.270 | 3.290 | 3.250 | 3.270 | 3.270 | 16,014,500 |
| 2025-06-26 | 3.290 | 3.290 | 3.260 | 3.270 | 3.270 | 11,275,551 |
| 2025-06-25 | 3.260 | 3.300 | 3.250 | 3.290 | 3.290 | 18,428,597 |
| 2025-06-24 | 3.270 | 3.280 | 3.230 | 3.260 | 3.260 | 22,419,000 |
| 2025-06-23 | 3.250 | 3.290 | 3.240 | 3.290 | 3.290 | 24,849,401 |
| 2025-06-20 | 3.190 | 3.250 | 3.180 | 3.250 | 3.250 | 22,684,000 |
| 2025-06-19 | 3.240 | 3.240 | 3.170 | 3.190 | 3.190 | 21,094,314 |
| 2025-06-18 | 3.250 | 3.270 | 3.230 | 3.240 | 3.240 | 16,223,518 |
| 2025-06-17 | 3.220 | 3.250 | 3.210 | 3.250 | 3.250 | 15,161,982 |
| 2025-06-16 | 3.210 | 3.240 | 3.200 | 3.210 | 3.210 | 16,892,100 |
| 2025-06-13 | 3.220 | 3.250 | 3.210 | 3.220 | 3.220 | 16,372,200 |
| 2025-06-12 | 3.250 | 3.260 | 3.220 | 3.230 | 3.230 | 14,575,551 |
| 2025-06-11 | 3.240 | 3.260 | 3.210 | 3.250 | 3.250 | 18,124,918 |
| 2025-06-10 | 3.210 | 3.250 | 3.200 | 3.240 | 3.240 | 30,470,943 |
| 2025-06-09 | 3.220 | 3.230 | 3.190 | 3.200 | 3.200 | 17,479,657 |
| 2025-06-06 | 3.210 | 3.230 | 3.190 | 3.220 | 3.220 | 21,963,775 |
| 2025-06-05 | 3.220 | 3.230 | 3.190 | 3.200 | 3.200 | 13,538,900 |
| 2025-06-04 | 3.250 | 3.250 | 3.190 | 3.220 | 3.220 | 21,381,589 |
| 2025-06-03 | 3.260 | 3.260 | 3.220 | 3.240 | 3.240 | 17,901,575 |
| 2025-05-30 | 3.280 | 3.300 | 3.260 | 3.260 | 3.260 | 14,448,400 |
| 2025-05-29 | 3.260 | 3.300 | 3.250 | 3.280 | 3.280 | 14,036,621 |
| 2025-05-28 | 3.250 | 3.270 | 3.230 | 3.260 | 3.260 | 10,895,200 |
| 2025-05-27 | 3.250 | 3.260 | 3.230 | 3.250 | 3.250 | 11,367,100 |
| 2025-05-26 | 3.240 | 3.270 | 3.230 | 3.240 | 3.240 | 11,908,700 |
| 2025-05-23 | 3.300 | 3.310 | 3.230 | 3.230 | 3.230 | 18,453,500 |
| 2025-05-22 | 3.320 | 3.330 | 3.280 | 3.320 | 3.320 | 16,691,700 |
| 2025-05-21 | 3.300 | 3.340 | 3.280 | 3.320 | 3.320 | 17,020,000 |
| 2025-05-20 | 3.360 | 3.370 | 3.290 | 3.290 | 3.290 | 23,095,900 |
| 2025-05-19 | 3.280 | 3.380 | 3.270 | 3.360 | 3.360 | 32,679,800 |
| 2025-05-16 | 3.310 | 3.350 | 3.260 | 3.270 | 3.270 | 23,005,600 |
| 2025-05-15 | 3.340 | 3.380 | 3.310 | 3.320 | 3.320 | 31,346,300 |
| 2025-05-14 | 3.260 | 3.340 | 3.260 | 3.340 | 3.340 | 33,691,300 |
| 2025-05-13 | 3.260 | 3.280 | 3.240 | 3.270 | 3.270 | 25,336,900 |
| 2025-05-12 | 3.240 | 3.250 | 3.210 | 3.240 | 3.240 | 15,937,822 |
| 2025-05-09 | 3.210 | 3.250 | 3.210 | 3.220 | 3.220 | 15,194,699 |
| 2025-05-08 | 3.200 | 3.230 | 3.200 | 3.210 | 3.210 | 13,710,071 |
| 2025-05-07 | 3.200 | 3.240 | 3.200 | 3.210 | 3.210 | 18,254,299 |
| 2025-05-06 | 3.170 | 3.200 | 3.160 | 3.190 | 3.190 | 17,552,633 |
| 2025-04-30 | 3.190 | 3.200 | 3.140 | 3.170 | 3.170 | 23,150,917 |
| 2025-04-29 | 3.230 | 3.280 | 3.180 | 3.190 | 3.190 | 23,666,500 |
| 2025-04-28 | 3.250 | 3.280 | 3.200 | 3.240 | 3.240 | 25,086,600 |
| 2025-04-25 | 3.180 | 3.220 | 3.180 | 3.200 | 3.200 | 14,403,300 |
| 2025-04-24 | 3.180 | 3.210 | 3.160 | 3.190 | 3.190 | 14,224,100 |
| 2025-04-23 | 3.220 | 3.230 | 3.170 | 3.190 | 3.190 | 17,274,700 |
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.