Qinhuangdao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.180 | 3.230 | 3.180 | 3.210 | 3.210 | 18,051,700 |
| 2025-04-21 | 3.190 | 3.210 | 3.160 | 3.180 | 3.180 | 13,657,800 |
| 2025-04-18 | 3.200 | 3.210 | 3.170 | 3.180 | 3.180 | 10,941,569 |
| 2025-04-17 | 3.200 | 3.230 | 3.190 | 3.210 | 3.210 | 14,597,300 |
| 2025-04-16 | 3.180 | 3.240 | 3.160 | 3.220 | 3.220 | 25,253,600 |
| 2025-04-15 | 3.280 | 3.280 | 3.150 | 3.170 | 3.170 | 33,065,400 |
| 2025-04-14 | 3.260 | 3.300 | 3.240 | 3.270 | 3.270 | 21,047,200 |
| 2025-04-11 | 3.280 | 3.320 | 3.250 | 3.260 | 3.260 | 25,718,800 |
| 2025-04-10 | 3.340 | 3.360 | 3.270 | 3.300 | 3.300 | 35,466,700 |
| 2025-04-09 | 3.200 | 3.370 | 3.140 | 3.360 | 3.360 | 37,942,700 |
| 2025-04-08 | 3.130 | 3.250 | 3.100 | 3.220 | 3.220 | 40,381,100 |
| 2025-04-07 | 3.300 | 3.370 | 3.080 | 3.090 | 3.090 | 43,367,152 |
| 2025-04-03 | 3.340 | 3.430 | 3.330 | 3.420 | 3.420 | 30,221,178 |
| 2025-04-02 | 3.370 | 3.380 | 3.310 | 3.370 | 3.370 | 19,862,837 |
| 2025-04-01 | 3.350 | 3.380 | 3.340 | 3.370 | 3.370 | 17,385,200 |
| 2025-03-31 | 3.310 | 3.380 | 3.300 | 3.350 | 3.350 | 22,602,396 |
| 2025-03-28 | 3.330 | 3.340 | 3.290 | 3.320 | 3.320 | 19,755,400 |
| 2025-03-27 | 3.350 | 3.360 | 3.320 | 3.330 | 3.330 | 13,132,300 |
| 2025-03-26 | 3.330 | 3.350 | 3.310 | 3.350 | 3.350 | 12,406,714 |
| 2025-03-25 | 3.290 | 3.340 | 3.280 | 3.340 | 3.340 | 20,508,900 |
| 2025-03-24 | 3.270 | 3.310 | 3.250 | 3.290 | 3.290 | 20,999,900 |
| 2025-03-21 | 3.260 | 3.320 | 3.260 | 3.280 | 3.280 | 23,095,937 |
| 2025-03-20 | 3.240 | 3.280 | 3.240 | 3.270 | 3.270 | 13,310,206 |
| 2025-03-19 | 3.270 | 3.280 | 3.230 | 3.250 | 3.250 | 13,967,400 |
| 2025-03-18 | 3.230 | 3.290 | 3.200 | 3.280 | 3.280 | 24,482,885 |
| 2025-03-17 | 3.220 | 3.250 | 3.190 | 3.230 | 3.230 | 20,222,800 |
| 2025-03-14 | 3.130 | 3.210 | 3.120 | 3.210 | 3.210 | 32,772,500 |
| 2025-03-13 | 3.130 | 3.140 | 3.110 | 3.130 | 3.130 | 12,685,600 |
| 2025-03-12 | 3.110 | 3.140 | 3.100 | 3.130 | 3.130 | 14,648,716 |
| 2025-03-11 | 3.100 | 3.120 | 3.080 | 3.110 | 3.110 | 13,985,200 |
| 2025-03-10 | 3.100 | 3.120 | 3.090 | 3.110 | 3.110 | 11,834,400 |
| 2025-03-07 | 3.100 | 3.110 | 3.080 | 3.100 | 3.100 | 16,642,100 |
| 2025-03-06 | 3.110 | 3.120 | 3.080 | 3.100 | 3.100 | 19,104,617 |
| 2025-03-05 | 3.120 | 3.120 | 3.070 | 3.100 | 3.100 | 13,762,450 |
| 2025-03-04 | 3.100 | 3.130 | 3.090 | 3.110 | 3.110 | 10,983,270 |
| 2025-03-03 | 3.150 | 3.160 | 3.110 | 3.110 | 3.110 | 15,590,400 |
| 2025-02-28 | 3.140 | 3.170 | 3.130 | 3.140 | 3.140 | 15,969,376 |
| 2025-02-27 | 3.150 | 3.180 | 3.130 | 3.150 | 3.150 | 12,674,281 |
| 2025-02-26 | 3.130 | 3.170 | 3.130 | 3.150 | 3.150 | 12,450,200 |
| 2025-02-25 | 3.180 | 3.190 | 3.130 | 3.140 | 3.140 | 15,005,900 |
| 2025-02-24 | 3.160 | 3.210 | 3.150 | 3.190 | 3.190 | 14,834,417 |
| 2025-02-21 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 13,155,177 |
| 2025-02-20 | 3.190 | 3.200 | 3.160 | 3.160 | 3.160 | 14,357,500 |
| 2025-02-19 | 3.190 | 3.210 | 3.180 | 3.190 | 3.190 | 16,514,206 |
| 2025-02-18 | 3.200 | 3.230 | 3.180 | 3.190 | 3.190 | 17,624,817 |
| 2025-02-17 | 3.210 | 3.220 | 3.180 | 3.200 | 3.200 | 18,942,157 |
| 2025-02-14 | 3.210 | 3.220 | 3.180 | 3.200 | 3.200 | 13,478,806 |
| 2025-02-13 | 3.210 | 3.230 | 3.200 | 3.210 | 3.210 | 15,862,200 |
| 2025-02-12 | 3.230 | 3.240 | 3.190 | 3.220 | 3.220 | 17,560,233 |
| 2025-02-11 | 3.230 | 3.260 | 3.210 | 3.230 | 3.230 | 16,633,487 |
| 2025-02-10 | 3.230 | 3.260 | 3.210 | 3.230 | 3.230 | 19,359,900 |
| 2025-02-07 | 3.220 | 3.250 | 3.200 | 3.230 | 3.230 | 19,681,500 |
| 2025-02-06 | 3.190 | 3.230 | 3.170 | 3.220 | 3.220 | 19,315,833 |
| 2025-02-05 | 3.280 | 3.280 | 3.190 | 3.200 | 3.200 | 22,305,049 |
| 2025-01-27 | 3.200 | 3.330 | 3.190 | 3.270 | 3.270 | 32,057,900 |
| 2025-01-24 | 3.170 | 3.220 | 3.150 | 3.200 | 3.200 | 20,337,314 |
| 2025-01-23 | 3.150 | 3.200 | 3.150 | 3.170 | 3.170 | 21,627,826 |
| 2025-01-22 | 3.150 | 3.150 | 3.110 | 3.130 | 3.130 | 14,641,187 |
| 2025-01-21 | 3.170 | 3.180 | 3.130 | 3.140 | 3.140 | 13,552,600 |
| 2025-01-20 | 3.190 | 3.220 | 3.150 | 3.160 | 3.160 | 16,398,843 |
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.