Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.420 | 4.480 | 4.400 | 4.430 | 4.329 | 3,091,100 |
| 2024-07-23 | 4.470 | 4.520 | 4.410 | 4.420 | 4.320 | 4,218,950 |
| 2024-07-22 | 4.460 | 4.480 | 4.430 | 4.460 | 4.359 | 2,748,540 |
| 2024-07-19 | 4.450 | 4.480 | 4.410 | 4.460 | 4.359 | 2,738,284 |
| 2024-07-18 | 4.440 | 4.470 | 4.380 | 4.470 | 4.369 | 2,673,967 |
| 2024-07-17 | 4.470 | 4.480 | 4.450 | 4.460 | 4.359 | 2,033,005 |
| 2024-07-16 | 4.470 | 4.480 | 4.450 | 4.480 | 4.378 | 1,954,900 |
| 2024-07-15 | 4.510 | 4.510 | 4.460 | 4.470 | 4.369 | 2,545,400 |
| 2024-07-12 | 4.500 | 4.530 | 4.480 | 4.510 | 4.408 | 3,256,702 |
| 2024-07-11 | 4.450 | 4.500 | 4.440 | 4.490 | 4.388 | 4,178,163 |
| 2024-07-10 | 4.410 | 4.470 | 4.400 | 4.400 | 4.300 | 2,990,635 |
| 2024-07-09 | 4.390 | 4.460 | 4.330 | 4.440 | 4.339 | 3,811,624 |
| 2024-07-08 | 4.460 | 4.480 | 4.390 | 4.390 | 4.290 | 2,697,581 |
| 2024-07-05 | 4.470 | 4.490 | 4.410 | 4.470 | 4.369 | 2,266,945 |
| 2024-07-04 | 4.540 | 4.550 | 4.430 | 4.460 | 4.359 | 3,629,659 |
| 2024-07-03 | 4.540 | 4.570 | 4.520 | 4.530 | 4.427 | 2,833,290 |
| 2024-07-02 | 4.480 | 4.560 | 4.470 | 4.530 | 4.427 | 3,683,390 |
| 2024-07-01 | 4.440 | 4.490 | 4.420 | 4.490 | 4.388 | 2,787,660 |
| 2024-06-28 | 4.400 | 4.470 | 4.390 | 4.430 | 4.329 | 2,970,234 |
| 2024-06-27 | 4.430 | 4.450 | 4.380 | 4.390 | 4.290 | 2,213,602 |
| 2024-06-26 | 4.370 | 4.440 | 4.350 | 4.430 | 4.329 | 2,928,485 |
| 2024-06-25 | 4.360 | 4.430 | 4.340 | 4.380 | 4.281 | 3,038,900 |
| 2024-06-24 | 4.430 | 4.430 | 4.320 | 4.330 | 4.232 | 4,877,615 |
| 2024-06-21 | 4.460 | 4.500 | 4.430 | 4.450 | 4.349 | 2,697,453 |
| 2024-06-20 | 4.520 | 4.530 | 4.420 | 4.440 | 4.339 | 4,510,400 |
| 2024-06-19 | 4.550 | 4.550 | 4.510 | 4.510 | 4.408 | 1,835,367 |
| 2024-06-18 | 4.500 | 4.560 | 4.490 | 4.550 | 4.447 | 3,402,667 |
| 2024-06-17 | 4.530 | 4.540 | 4.480 | 4.510 | 4.408 | 3,512,221 |
| 2024-06-14 | 4.550 | 4.580 | 4.510 | 4.550 | 4.447 | 4,097,735 |
| 2024-06-13 | 4.610 | 4.620 | 4.550 | 4.570 | 4.466 | 2,994,700 |
| 2024-06-12 | 4.590 | 4.630 | 4.570 | 4.620 | 4.515 | 3,145,628 |
| 2024-06-11 | 4.680 | 4.680 | 4.550 | 4.610 | 4.505 | 6,146,594 |
| 2024-06-07 | 4.530 | 4.660 | 4.530 | 4.660 | 4.554 | 5,391,981 |
| 2024-06-06 | 4.650 | 4.680 | 4.480 | 4.520 | 4.417 | 8,478,593 |
| 2024-06-05 | 4.750 | 4.760 | 4.640 | 4.640 | 4.535 | 4,774,600 |
| 2024-06-04 | 4.700 | 4.760 | 4.650 | 4.750 | 4.642 | 6,551,997 |
| 2024-06-03 | 4.830 | 4.840 | 4.700 | 4.730 | 4.623 | 9,388,072 |
| 2024-05-31 | 4.860 | 4.890 | 4.860 | 4.870 | 4.759 | 3,812,900 |
| 2024-05-30 | 4.890 | 4.930 | 4.860 | 4.870 | 4.759 | 4,699,400 |
| 2024-05-29 | 4.920 | 4.950 | 4.880 | 4.910 | 4.799 | 4,334,602 |
| 2024-05-28 | 4.950 | 4.960 | 4.920 | 4.940 | 4.816 | 4,640,500 |
| 2024-05-27 | 4.920 | 4.970 | 4.920 | 4.960 | 4.836 | 5,630,630 |
| 2024-05-24 | 4.930 | 4.990 | 4.910 | 4.910 | 4.787 | 10,083,210 |
| 2024-05-23 | 5.010 | 5.140 | 4.940 | 5.010 | 4.884 | 15,131,552 |
| 2024-05-22 | 5.040 | 5.040 | 5.010 | 5.020 | 4.894 | 4,891,716 |
| 2024-05-21 | 5.060 | 5.060 | 5.000 | 5.020 | 4.894 | 4,184,900 |
| 2024-05-20 | 5.000 | 5.060 | 4.990 | 5.060 | 4.933 | 8,440,500 |
| 2024-05-17 | 5.010 | 5.040 | 4.980 | 5.030 | 4.904 | 5,217,100 |
| 2024-05-16 | 5.010 | 5.040 | 4.990 | 5.000 | 4.875 | 5,469,093 |
| 2024-05-15 | 5.060 | 5.060 | 4.990 | 4.990 | 4.865 | 5,797,587 |
| 2024-05-14 | 5.070 | 5.080 | 5.040 | 5.060 | 4.933 | 6,690,268 |
| 2024-05-13 | 5.030 | 5.070 | 4.980 | 5.070 | 4.943 | 9,312,327 |
| 2024-05-10 | 5.040 | 5.060 | 4.990 | 5.040 | 4.914 | 7,968,700 |
| 2024-05-09 | 4.990 | 5.110 | 4.980 | 5.060 | 4.933 | 15,324,090 |
| 2024-05-08 | 4.990 | 5.030 | 4.970 | 4.980 | 4.855 | 6,950,825 |
| 2024-05-07 | 5.000 | 5.010 | 4.970 | 5.000 | 4.875 | 5,806,002 |
| 2024-05-06 | 4.970 | 5.040 | 4.940 | 5.020 | 4.894 | 11,699,105 |
| 2024-04-30 | 4.960 | 4.970 | 4.880 | 4.920 | 4.797 | 9,845,432 |
| 2024-04-29 | 4.900 | 4.990 | 4.880 | 4.980 | 4.855 | 10,756,937 |
| 2024-04-26 | 4.900 | 4.950 | 4.860 | 4.950 | 4.826 | 7,896,003 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0540 CNY |
| 2025-06-20 | 0.0650 CNY |
| 2024-05-29 | 0.0120 CNY |
| 2023-06-27 | 0.0708 CNY |
| 2022-07-27 | 0.1200 CNY |
| 2021-06-29 | 0.0605 CNY |
| 2020-06-12 | 0.0500 CNY |
| 2019-06-26 | 0.0424 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.