Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.850 | 4.930 | 4.850 | 4.910 | 4.787 | 5,524,200 |
| 2024-04-24 | 4.850 | 4.880 | 4.840 | 4.880 | 4.758 | 4,304,843 |
| 2024-04-23 | 4.840 | 4.870 | 4.820 | 4.850 | 4.728 | 4,129,400 |
| 2024-04-22 | 4.900 | 4.910 | 4.830 | 4.840 | 4.719 | 6,227,400 |
| 2024-04-19 | 4.830 | 4.950 | 4.820 | 4.890 | 4.767 | 8,374,453 |
| 2024-04-18 | 4.880 | 4.900 | 4.850 | 4.860 | 4.738 | 8,005,400 |
| 2024-04-17 | 4.730 | 4.890 | 4.730 | 4.890 | 4.767 | 10,212,516 |
| 2024-04-16 | 4.920 | 4.930 | 4.720 | 4.730 | 4.611 | 13,753,580 |
| 2024-04-15 | 4.950 | 5.030 | 4.800 | 4.960 | 4.836 | 13,774,905 |
| 2024-04-12 | 4.990 | 5.080 | 4.980 | 4.990 | 4.865 | 11,585,000 |
| 2024-04-11 | 4.920 | 5.040 | 4.900 | 5.000 | 4.875 | 7,253,900 |
| 2024-04-10 | 5.000 | 5.030 | 4.930 | 4.960 | 4.836 | 7,563,125 |
| 2024-04-09 | 5.000 | 5.020 | 4.960 | 5.010 | 4.884 | 7,302,793 |
| 2024-04-08 | 5.050 | 5.090 | 4.990 | 5.000 | 4.875 | 9,555,505 |
| 2024-04-03 | 5.040 | 5.110 | 5.030 | 5.060 | 4.933 | 9,974,096 |
| 2024-04-02 | 5.050 | 5.060 | 5.010 | 5.050 | 4.923 | 9,411,840 |
| 2024-04-01 | 5.000 | 5.050 | 4.990 | 5.050 | 4.923 | 9,245,611 |
| 2024-03-29 | 4.940 | 5.020 | 4.930 | 5.020 | 4.894 | 3,589,793 |
| 2024-03-28 | 4.940 | 4.980 | 4.900 | 4.950 | 4.826 | 8,000,600 |
| 2024-03-27 | 5.000 | 5.030 | 4.900 | 4.910 | 4.787 | 8,750,100 |
| 2024-03-26 | 4.970 | 5.010 | 4.920 | 5.010 | 4.884 | 8,782,035 |
| 2024-03-25 | 4.920 | 5.040 | 4.910 | 4.970 | 4.845 | 13,322,271 |
| 2024-03-22 | 5.000 | 5.010 | 4.920 | 4.950 | 4.826 | 11,022,831 |
| 2024-03-21 | 5.050 | 5.060 | 5.000 | 5.020 | 4.894 | 12,171,522 |
| 2024-03-20 | 5.040 | 5.060 | 5.020 | 5.050 | 4.923 | 11,828,430 |
| 2024-03-19 | 5.130 | 5.130 | 5.040 | 5.060 | 4.933 | 18,957,967 |
| 2024-03-18 | 5.100 | 5.190 | 5.080 | 5.130 | 5.001 | 26,725,450 |
| 2024-03-15 | 5.150 | 5.270 | 5.070 | 5.150 | 5.021 | 58,434,046 |
| 2024-03-14 | 4.790 | 5.280 | 4.780 | 5.280 | 5.148 | 56,217,804 |
| 2024-03-13 | 4.840 | 4.850 | 4.780 | 4.800 | 4.680 | 6,585,110 |
| 2024-03-12 | 4.810 | 4.850 | 4.770 | 4.840 | 4.719 | 9,104,550 |
| 2024-03-11 | 4.780 | 4.810 | 4.750 | 4.810 | 4.689 | 7,032,058 |
| 2024-03-08 | 4.750 | 4.780 | 4.730 | 4.760 | 4.641 | 3,782,189 |
| 2024-03-07 | 4.750 | 4.800 | 4.740 | 4.740 | 4.621 | 5,991,145 |
| 2024-03-06 | 4.740 | 4.810 | 4.730 | 4.750 | 4.631 | 5,832,158 |
| 2024-03-05 | 4.830 | 4.830 | 4.740 | 4.750 | 4.631 | 7,961,434 |
| 2024-03-04 | 4.870 | 4.900 | 4.800 | 4.840 | 4.719 | 9,555,540 |
| 2024-03-01 | 4.980 | 5.000 | 4.880 | 4.900 | 4.777 | 16,327,018 |
| 2024-02-29 | 4.880 | 5.010 | 4.860 | 5.010 | 4.884 | 13,092,534 |
| 2024-02-28 | 5.010 | 5.070 | 4.860 | 4.880 | 4.758 | 17,175,489 |
| 2024-02-27 | 4.890 | 5.040 | 4.890 | 5.030 | 4.904 | 12,276,729 |
| 2024-02-26 | 4.860 | 4.970 | 4.840 | 4.910 | 4.787 | 13,576,362 |
| 2024-02-23 | 4.820 | 4.860 | 4.760 | 4.860 | 4.738 | 10,764,176 |
| 2024-02-22 | 4.800 | 4.860 | 4.760 | 4.820 | 4.699 | 10,871,860 |
| 2024-02-21 | 4.720 | 4.880 | 4.710 | 4.810 | 4.689 | 14,961,488 |
| 2024-02-20 | 4.740 | 4.790 | 4.680 | 4.770 | 4.650 | 11,459,220 |
| 2024-02-19 | 4.800 | 4.870 | 4.740 | 4.780 | 4.660 | 17,340,147 |
| 2024-02-08 | 4.500 | 4.730 | 4.460 | 4.710 | 4.592 | 20,503,000 |
| 2024-02-07 | 4.500 | 4.540 | 4.410 | 4.490 | 4.377 | 17,233,902 |
| 2024-02-06 | 4.330 | 4.700 | 4.170 | 4.530 | 4.416 | 16,367,276 |
| 2024-02-05 | 4.660 | 4.680 | 4.260 | 4.360 | 4.251 | 20,933,638 |
| 2024-02-02 | 4.900 | 4.950 | 4.520 | 4.690 | 4.572 | 24,491,529 |
| 2024-02-01 | 4.830 | 5.100 | 4.830 | 4.850 | 4.728 | 26,456,842 |
| 2024-01-31 | 4.940 | 5.100 | 4.870 | 4.890 | 4.767 | 44,852,042 |
| 2024-01-30 | 5.700 | 5.700 | 5.190 | 5.270 | 5.138 | 63,514,605 |
| 2024-01-29 | 5.230 | 5.280 | 5.160 | 5.180 | 5.050 | 8,206,115 |
| 2024-01-26 | 5.100 | 5.270 | 5.080 | 5.260 | 5.128 | 10,802,550 |
| 2024-01-25 | 4.960 | 5.110 | 4.930 | 5.100 | 4.972 | 8,735,271 |
| 2024-01-24 | 4.730 | 4.950 | 4.730 | 4.940 | 4.816 | 10,875,098 |
| 2024-01-23 | 4.740 | 4.770 | 4.630 | 4.750 | 4.631 | 9,031,491 |
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.