Qinhuangdao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.160 | 3.180 | 3.120 | 3.170 | 3.170 | 19,392,600 |
| 2025-01-16 | 3.160 | 3.200 | 3.130 | 3.160 | 3.160 | 20,607,850 |
| 2025-01-15 | 3.150 | 3.190 | 3.130 | 3.160 | 3.160 | 20,676,700 |
| 2025-01-14 | 3.110 | 3.170 | 3.110 | 3.150 | 3.150 | 24,287,621 |
| 2025-01-13 | 3.100 | 3.110 | 3.070 | 3.110 | 3.110 | 16,958,700 |
| 2025-01-10 | 3.140 | 3.150 | 3.110 | 3.110 | 3.110 | 18,133,400 |
| 2025-01-09 | 3.190 | 3.200 | 3.130 | 3.140 | 3.140 | 21,884,659 |
| 2025-01-08 | 3.210 | 3.230 | 3.150 | 3.200 | 3.200 | 24,637,143 |
| 2025-01-07 | 3.250 | 3.260 | 3.190 | 3.210 | 3.210 | 23,517,706 |
| 2025-01-06 | 3.240 | 3.280 | 3.210 | 3.250 | 3.250 | 23,104,029 |
| 2025-01-03 | 3.260 | 3.310 | 3.230 | 3.240 | 3.240 | 28,048,290 |
| 2025-01-02 | 3.350 | 3.400 | 3.230 | 3.250 | 3.250 | 29,671,776 |
| 2024-12-31 | 3.400 | 3.410 | 3.350 | 3.350 | 3.350 | 17,510,100 |
| 2024-12-30 | 3.400 | 3.410 | 3.380 | 3.400 | 3.400 | 11,683,800 |
| 2024-12-27 | 3.340 | 3.410 | 3.340 | 3.410 | 3.410 | 25,974,200 |
| 2024-12-26 | 3.370 | 3.380 | 3.330 | 3.340 | 3.340 | 15,346,803 |
| 2024-12-25 | 3.380 | 3.390 | 3.340 | 3.370 | 3.370 | 17,767,000 |
| 2024-12-24 | 3.330 | 3.390 | 3.330 | 3.380 | 3.380 | 18,862,922 |
| 2024-12-23 | 3.360 | 3.380 | 3.330 | 3.340 | 3.340 | 19,713,343 |
| 2024-12-20 | 3.390 | 3.400 | 3.340 | 3.340 | 3.340 | 18,694,524 |
| 2024-12-19 | 3.420 | 3.430 | 3.360 | 3.390 | 3.390 | 23,040,000 |
| 2024-12-18 | 3.430 | 3.470 | 3.420 | 3.430 | 3.430 | 17,099,420 |
| 2024-12-17 | 3.460 | 3.490 | 3.400 | 3.410 | 3.410 | 27,610,898 |
| 2024-12-16 | 3.440 | 3.490 | 3.440 | 3.460 | 3.460 | 24,533,600 |
| 2024-12-13 | 3.540 | 3.550 | 3.440 | 3.440 | 3.440 | 34,867,029 |
| 2024-12-12 | 3.540 | 3.560 | 3.520 | 3.550 | 3.550 | 23,440,350 |
| 2024-12-11 | 3.500 | 3.560 | 3.490 | 3.550 | 3.550 | 28,098,800 |
| 2024-12-10 | 3.590 | 3.620 | 3.480 | 3.490 | 3.490 | 38,681,600 |
| 2024-12-09 | 3.520 | 3.580 | 3.500 | 3.540 | 3.540 | 31,839,200 |
| 2024-12-06 | 3.470 | 3.550 | 3.470 | 3.550 | 3.550 | 35,396,670 |
| 2024-12-05 | 3.470 | 3.480 | 3.450 | 3.460 | 3.460 | 14,294,100 |
| 2024-12-04 | 3.510 | 3.510 | 3.460 | 3.470 | 3.470 | 20,288,800 |
| 2024-12-03 | 3.510 | 3.520 | 3.480 | 3.510 | 3.510 | 18,884,116 |
| 2024-12-02 | 3.470 | 3.540 | 3.460 | 3.510 | 3.510 | 25,433,923 |
| 2024-11-29 | 3.440 | 3.490 | 3.440 | 3.470 | 3.470 | 19,183,700 |
| 2024-11-28 | 3.430 | 3.470 | 3.420 | 3.440 | 3.440 | 20,390,385 |
| 2024-11-27 | 3.400 | 3.440 | 3.330 | 3.440 | 3.440 | 24,167,200 |
| 2024-11-26 | 3.400 | 3.440 | 3.380 | 3.410 | 3.410 | 18,493,883 |
| 2024-11-25 | 3.440 | 3.470 | 3.370 | 3.410 | 3.410 | 26,858,694 |
| 2024-11-22 | 3.520 | 3.560 | 3.430 | 3.440 | 3.440 | 33,659,462 |
| 2024-11-21 | 3.540 | 3.570 | 3.500 | 3.530 | 3.530 | 24,952,521 |
| 2024-11-20 | 3.480 | 3.540 | 3.460 | 3.540 | 3.540 | 31,136,800 |
| 2024-11-19 | 3.470 | 3.530 | 3.440 | 3.490 | 3.490 | 31,103,925 |
| 2024-11-18 | 3.470 | 3.550 | 3.460 | 3.470 | 3.470 | 48,833,742 |
| 2024-11-15 | 3.430 | 3.520 | 3.430 | 3.460 | 3.460 | 39,045,100 |
| 2024-11-14 | 3.490 | 3.490 | 3.430 | 3.440 | 3.440 | 24,443,791 |
| 2024-11-13 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 24,101,506 |
| 2024-11-12 | 3.500 | 3.540 | 3.450 | 3.480 | 3.480 | 39,142,850 |
| 2024-11-11 | 3.510 | 3.560 | 3.470 | 3.510 | 3.510 | 28,943,400 |
| 2024-11-08 | 3.560 | 3.590 | 3.470 | 3.520 | 3.520 | 38,509,400 |
| 2024-11-07 | 3.420 | 3.540 | 3.410 | 3.540 | 3.540 | 43,785,513 |
| 2024-11-06 | 3.440 | 3.460 | 3.400 | 3.440 | 3.440 | 34,754,586 |
| 2024-11-05 | 3.410 | 3.460 | 3.370 | 3.460 | 3.460 | 35,646,100 |
| 2024-11-04 | 3.390 | 3.410 | 3.350 | 3.410 | 3.410 | 25,636,900 |
| 2024-11-01 | 3.390 | 3.430 | 3.350 | 3.400 | 3.400 | 30,676,587 |
| 2024-10-31 | 3.410 | 3.430 | 3.370 | 3.400 | 3.400 | 29,623,600 |
| 2024-10-30 | 3.470 | 3.490 | 3.370 | 3.410 | 3.410 | 46,087,416 |
| 2024-10-29 | 3.600 | 3.630 | 3.480 | 3.490 | 3.490 | 33,283,743 |
| 2024-10-28 | 3.530 | 3.600 | 3.490 | 3.600 | 3.600 | 29,844,743 |
| 2024-10-25 | 3.490 | 3.550 | 3.490 | 3.530 | 3.530 | 27,297,036 |
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.