Qinhuangdao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.530 | 3.540 | 3.460 | 3.490 | 3.490 | 25,614,359 |
| 2024-10-23 | 3.480 | 3.560 | 3.470 | 3.540 | 3.540 | 30,744,798 |
| 2024-10-22 | 3.440 | 3.490 | 3.420 | 3.480 | 3.480 | 28,710,180 |
| 2024-10-21 | 3.530 | 3.560 | 3.430 | 3.460 | 3.460 | 44,440,125 |
| 2024-10-18 | 3.470 | 3.580 | 3.440 | 3.530 | 3.530 | 31,159,500 |
| 2024-10-17 | 3.600 | 3.610 | 3.470 | 3.480 | 3.480 | 27,726,379 |
| 2024-10-16 | 3.490 | 3.610 | 3.470 | 3.590 | 3.590 | 30,430,173 |
| 2024-10-15 | 3.630 | 3.630 | 3.500 | 3.500 | 3.500 | 28,390,840 |
| 2024-10-14 | 3.560 | 3.640 | 3.520 | 3.610 | 3.610 | 32,628,900 |
| 2024-10-11 | 3.630 | 3.630 | 3.470 | 3.510 | 3.510 | 35,473,300 |
| 2024-10-10 | 3.570 | 3.700 | 3.520 | 3.630 | 3.630 | 41,222,767 |
| 2024-10-09 | 3.720 | 3.720 | 3.460 | 3.500 | 3.500 | 56,451,853 |
| 2024-10-08 | 3.980 | 4.020 | 3.590 | 3.760 | 3.760 | 76,100,629 |
| 2024-09-30 | 3.500 | 3.690 | 3.490 | 3.650 | 3.650 | 68,737,952 |
| 2024-09-27 | 3.370 | 3.430 | 3.350 | 3.430 | 3.430 | 16,402,800 |
| 2024-09-26 | 3.310 | 3.370 | 3.270 | 3.360 | 3.360 | 25,619,400 |
| 2024-09-25 | 3.300 | 3.390 | 3.290 | 3.320 | 3.320 | 17,974,000 |
| 2024-09-24 | 3.180 | 3.280 | 3.170 | 3.270 | 3.270 | 20,805,000 |
| 2024-09-23 | 3.150 | 3.190 | 3.140 | 3.160 | 3.160 | 10,282,434 |
| 2024-09-20 | 3.150 | 3.180 | 3.120 | 3.150 | 3.150 | 14,028,700 |
| 2024-09-19 | 3.150 | 3.200 | 3.110 | 3.150 | 3.150 | 16,021,900 |
| 2024-09-18 | 3.130 | 3.170 | 3.100 | 3.170 | 3.170 | 10,442,300 |
| 2024-09-13 | 3.150 | 3.190 | 3.130 | 3.150 | 3.150 | 11,911,600 |
| 2024-09-12 | 3.160 | 3.190 | 3.130 | 3.140 | 3.140 | 11,631,900 |
| 2024-09-11 | 3.230 | 3.230 | 3.130 | 3.150 | 3.150 | 15,663,999 |
| 2024-09-10 | 3.260 | 3.270 | 3.180 | 3.230 | 3.230 | 14,027,899 |
| 2024-09-09 | 3.320 | 3.330 | 3.230 | 3.250 | 3.250 | 16,020,700 |
| 2024-09-06 | 3.360 | 3.390 | 3.310 | 3.330 | 3.330 | 13,295,800 |
| 2024-09-05 | 3.320 | 3.360 | 3.280 | 3.340 | 3.340 | 12,766,400 |
| 2024-09-04 | 3.290 | 3.320 | 3.260 | 3.290 | 3.290 | 16,585,900 |
| 2024-09-03 | 3.380 | 3.420 | 3.290 | 3.290 | 3.290 | 17,579,500 |
| 2024-09-02 | 3.320 | 3.400 | 3.320 | 3.360 | 3.360 | 22,253,279 |
| 2024-08-30 | 3.350 | 3.390 | 3.280 | 3.360 | 3.360 | 27,155,179 |
| 2024-08-29 | 3.370 | 3.380 | 3.290 | 3.320 | 3.320 | 16,205,670 |
| 2024-08-28 | 3.390 | 3.400 | 3.330 | 3.370 | 3.370 | 14,355,177 |
| 2024-08-27 | 3.380 | 3.430 | 3.370 | 3.410 | 3.410 | 10,443,300 |
| 2024-08-26 | 3.430 | 3.440 | 3.370 | 3.410 | 3.410 | 14,800,000 |
| 2024-08-23 | 3.440 | 3.460 | 3.400 | 3.430 | 3.430 | 14,385,310 |
| 2024-08-22 | 3.430 | 3.490 | 3.430 | 3.450 | 3.450 | 11,674,723 |
| 2024-08-21 | 3.500 | 3.510 | 3.420 | 3.450 | 3.450 | 17,008,685 |
| 2024-08-20 | 3.540 | 3.560 | 3.480 | 3.510 | 3.510 | 19,817,600 |
| 2024-08-19 | 3.470 | 3.550 | 3.470 | 3.540 | 3.540 | 19,165,700 |
| 2024-08-16 | 3.500 | 3.510 | 3.440 | 3.460 | 3.460 | 14,987,300 |
| 2024-08-15 | 3.440 | 3.500 | 3.420 | 3.490 | 3.490 | 17,024,900 |
| 2024-08-14 | 3.440 | 3.460 | 3.420 | 3.420 | 3.420 | 9,605,500 |
| 2024-08-13 | 3.420 | 3.470 | 3.410 | 3.440 | 3.440 | 13,387,600 |
| 2024-08-12 | 3.450 | 3.470 | 3.420 | 3.440 | 3.440 | 10,375,752 |
| 2024-08-09 | 3.460 | 3.480 | 3.440 | 3.450 | 3.450 | 11,554,010 |
| 2024-08-08 | 3.410 | 3.480 | 3.380 | 3.450 | 3.450 | 21,330,700 |
| 2024-08-07 | 3.460 | 3.470 | 3.420 | 3.430 | 3.430 | 17,775,300 |
| 2024-08-06 | 3.420 | 3.480 | 3.390 | 3.460 | 3.460 | 20,602,010 |
| 2024-08-05 | 3.450 | 3.480 | 3.390 | 3.400 | 3.400 | 22,469,900 |
| 2024-08-02 | 3.480 | 3.510 | 3.440 | 3.450 | 3.450 | 15,841,800 |
| 2024-08-01 | 3.390 | 3.490 | 3.380 | 3.480 | 3.480 | 28,499,674 |
| 2024-07-31 | 3.420 | 3.480 | 3.370 | 3.410 | 3.410 | 33,100,082 |
| 2024-07-30 | 3.370 | 3.420 | 3.350 | 3.420 | 3.420 | 16,358,754 |
| 2024-07-29 | 3.330 | 3.410 | 3.310 | 3.380 | 3.380 | 21,062,517 |
| 2024-07-26 | 3.320 | 3.340 | 3.300 | 3.340 | 3.340 | 19,714,800 |
| 2024-07-25 | 3.260 | 3.340 | 3.250 | 3.320 | 3.320 | 22,071,100 |
| 2024-07-24 | 3.210 | 3.290 | 3.190 | 3.260 | 3.260 | 16,259,712 |
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.