Qinhuangdao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.570 | 3.620 | 3.530 | 3.590 | 3.590 | 28,573,602 |
| 2026-10-15 | 3.730 | 3.730 | 3.560 | 3.570 | 3.570 | 31,597,957 |
| 2026-10-14 | 3.670 | 3.760 | 3.660 | 3.730 | 3.730 | 33,548,205 |
| 2026-10-13 | 3.660 | 3.700 | 3.650 | 3.660 | 3.660 | 22,883,583 |
| 2026-10-12 | 3.660 | 3.710 | 3.640 | 3.670 | 3.670 | 34,962,941 |
| 2026-10-09 | 3.620 | 3.680 | 3.610 | 3.650 | 3.650 | 35,808,799 |
| 2026-10-08 | 3.550 | 3.630 | 3.540 | 3.600 | 3.600 | 23,302,182 |
| 2026-09-30 | 3.520 | 3.570 | 3.500 | 3.550 | 3.550 | 16,355,721 |
| 2026-09-29 | 3.480 | 3.530 | 3.470 | 3.510 | 3.510 | 17,313,276 |
| 2026-09-28 | 3.460 | 3.490 | 3.390 | 3.480 | 3.480 | 19,223,500 |
| 2026-09-24 | 3.490 | 3.520 | 3.430 | 3.470 | 3.470 | 25,761,030 |
| 2026-09-23 | 3.490 | 3.510 | 3.470 | 3.500 | 3.500 | 14,939,397 |
| 2026-09-22 | 3.530 | 3.540 | 3.440 | 3.480 | 3.480 | 25,828,800 |
| 2026-09-21 | 3.510 | 3.560 | 3.480 | 3.530 | 3.530 | 21,525,626 |
| 2026-09-18 | 3.560 | 3.570 | 3.510 | 3.510 | 3.510 | 19,227,568 |
| 2026-09-17 | 3.550 | 3.580 | 3.490 | 3.570 | 3.570 | 22,442,496 |
| 2026-09-16 | 3.570 | 3.580 | 3.510 | 3.560 | 3.560 | 20,753,412 |
| 2026-09-15 | 3.600 | 3.600 | 3.540 | 3.570 | 3.570 | 16,890,800 |
| 2026-09-14 | 3.570 | 3.620 | 3.560 | 3.590 | 3.590 | 18,103,373 |
| 2026-09-11 | 3.640 | 3.640 | 3.540 | 3.580 | 3.580 | 23,367,900 |
| 2026-09-10 | 3.620 | 3.660 | 3.590 | 3.640 | 3.640 | 22,073,100 |
| 2026-09-09 | 3.580 | 3.640 | 3.560 | 3.630 | 3.630 | 18,992,827 |
| 2026-09-08 | 3.530 | 3.600 | 3.530 | 3.580 | 3.580 | 17,120,426 |
| 2026-09-07 | 3.580 | 3.590 | 3.520 | 3.540 | 3.540 | 20,667,887 |
| 2026-09-04 | 3.600 | 3.620 | 3.550 | 3.580 | 3.580 | 22,703,727 |
| 2026-09-03 | 3.590 | 3.640 | 3.570 | 3.590 | 3.590 | 19,430,100 |
| 2026-09-02 | 3.630 | 3.640 | 3.560 | 3.600 | 3.600 | 24,895,974 |
| 2026-09-01 | 3.520 | 3.640 | 3.500 | 3.640 | 3.640 | 41,877,357 |
| 2026-08-31 | 3.420 | 3.540 | 3.420 | 3.520 | 3.520 | 41,170,102 |
| 2026-08-28 | 3.400 | 3.440 | 3.370 | 3.430 | 3.430 | 21,404,700 |
| 2026-08-27 | 3.460 | 3.470 | 3.370 | 3.400 | 3.400 | 21,067,301 |
| 2026-08-26 | 3.390 | 3.480 | 3.390 | 3.450 | 3.450 | 22,256,983 |
| 2026-08-25 | 3.380 | 3.430 | 3.370 | 3.400 | 3.400 | 18,306,700 |
| 2026-08-24 | 3.330 | 3.390 | 3.330 | 3.390 | 3.390 | 19,767,375 |
| 2026-08-21 | 3.390 | 3.390 | 3.330 | 3.330 | 3.330 | 15,679,899 |
| 2026-08-20 | 3.380 | 3.430 | 3.340 | 3.380 | 3.380 | 21,929,193 |
| 2026-08-19 | 3.390 | 3.420 | 3.360 | 3.380 | 3.380 | 22,926,737 |
| 2026-08-18 | 3.400 | 3.420 | 3.380 | 3.390 | 3.390 | 14,442,491 |
| 2026-08-17 | 3.380 | 3.410 | 3.340 | 3.410 | 3.410 | 20,297,497 |
| 2026-08-14 | 3.340 | 3.420 | 3.310 | 3.370 | 3.370 | 23,687,800 |
| 2026-08-13 | 3.370 | 3.370 | 3.300 | 3.330 | 3.330 | 21,836,701 |
| 2026-08-12 | 3.390 | 3.390 | 3.330 | 3.360 | 3.360 | 22,818,077 |
| 2026-08-11 | 3.410 | 3.450 | 3.380 | 3.390 | 3.390 | 19,915,905 |
| 2026-08-10 | 3.390 | 3.450 | 3.380 | 3.400 | 3.400 | 20,881,076 |
| 2026-08-07 | 3.430 | 3.440 | 3.370 | 3.390 | 3.390 | 21,538,925 |
| 2026-08-06 | 3.440 | 3.470 | 3.390 | 3.440 | 3.440 | 27,649,150 |
| 2026-08-05 | 3.470 | 3.490 | 3.410 | 3.450 | 3.450 | 22,358,625 |
| 2026-08-04 | 3.590 | 3.600 | 3.460 | 3.490 | 3.490 | 29,119,501 |
| 2026-08-03 | 3.530 | 3.600 | 3.520 | 3.600 | 3.600 | 27,873,174 |
| 2026-07-31 | 3.510 | 3.540 | 3.460 | 3.540 | 3.540 | 26,484,756 |
| 2026-07-30 | 3.490 | 3.540 | 3.470 | 3.520 | 3.520 | 22,179,075 |
| 2026-07-29 | 3.430 | 3.500 | 3.430 | 3.500 | 3.500 | 24,962,100 |
| 2026-07-28 | 3.420 | 3.450 | 3.360 | 3.440 | 3.440 | 24,253,200 |
| 2026-07-27 | 3.420 | 3.440 | 3.380 | 3.420 | 3.420 | 21,239,234 |
| 2026-07-24 | 3.410 | 3.480 | 3.400 | 3.430 | 3.430 | 27,844,612 |
| 2026-07-23 | 3.380 | 3.430 | 3.360 | 3.410 | 3.410 | 24,858,535 |
| 2026-07-22 | 3.370 | 3.400 | 3.320 | 3.380 | 3.380 | 32,008,662 |
| 2026-07-21 | 3.480 | 3.540 | 3.450 | 3.480 | 3.365 | 34,442,500 |
| 2026-07-20 | 3.440 | 3.520 | 3.420 | 3.490 | 3.375 | 36,033,700 |
Page 1 of 1 · 59 trading days
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.