Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.020 | 5.040 | 4.720 | 4.750 | 4.631 | 10,469,600 |
| 2024-01-19 | 5.070 | 5.120 | 5.020 | 5.040 | 4.914 | 7,129,000 |
| 2024-01-18 | 5.170 | 5.210 | 4.960 | 5.080 | 4.953 | 14,174,131 |
| 2024-01-17 | 5.320 | 5.330 | 5.220 | 5.220 | 5.089 | 5,434,000 |
| 2024-01-16 | 5.310 | 5.330 | 5.230 | 5.330 | 5.196 | 6,722,800 |
| 2024-01-15 | 5.330 | 5.380 | 5.310 | 5.330 | 5.196 | 5,815,360 |
| 2024-01-12 | 5.300 | 5.380 | 5.290 | 5.340 | 5.206 | 5,839,600 |
| 2024-01-11 | 5.310 | 5.350 | 5.280 | 5.310 | 5.177 | 4,455,100 |
| 2024-01-10 | 5.330 | 5.350 | 5.270 | 5.320 | 5.187 | 3,884,120 |
| 2024-01-09 | 5.290 | 5.360 | 5.240 | 5.340 | 5.206 | 5,089,904 |
| 2024-01-08 | 5.400 | 5.410 | 5.280 | 5.280 | 5.148 | 6,159,100 |
| 2024-01-05 | 5.420 | 5.470 | 5.330 | 5.390 | 5.255 | 6,321,295 |
| 2024-01-04 | 5.420 | 5.450 | 5.370 | 5.430 | 5.294 | 4,631,400 |
| 2024-01-03 | 5.370 | 5.420 | 5.350 | 5.410 | 5.274 | 5,998,231 |
| 2024-01-02 | 5.250 | 5.400 | 5.240 | 5.370 | 5.235 | 9,492,266 |
| 2023-12-29 | 5.300 | 5.320 | 5.250 | 5.260 | 5.128 | 8,183,500 |
| 2023-12-28 | 5.230 | 5.340 | 5.190 | 5.300 | 5.167 | 7,697,500 |
| 2023-12-27 | 5.260 | 5.300 | 5.200 | 5.240 | 5.109 | 7,103,238 |
| 2023-12-26 | 5.400 | 5.500 | 5.220 | 5.260 | 5.128 | 18,204,695 |
| 2023-12-25 | 5.360 | 5.680 | 5.240 | 5.480 | 5.343 | 18,070,819 |
| 2023-12-22 | 5.400 | 5.440 | 5.360 | 5.380 | 5.245 | 5,790,200 |
| 2023-12-21 | 5.320 | 5.410 | 5.280 | 5.390 | 5.255 | 5,554,191 |
| 2023-12-20 | 5.410 | 5.450 | 5.380 | 5.400 | 5.265 | 4,986,302 |
| 2023-12-19 | 5.510 | 5.510 | 5.370 | 5.420 | 5.284 | 7,792,436 |
| 2023-12-18 | 5.500 | 5.570 | 5.460 | 5.510 | 5.372 | 7,590,787 |
| 2023-12-15 | 5.550 | 5.570 | 5.500 | 5.510 | 5.372 | 8,952,865 |
| 2023-12-14 | 5.640 | 5.680 | 5.550 | 5.570 | 5.430 | 14,836,180 |
| 2023-12-13 | 5.530 | 5.650 | 5.520 | 5.560 | 5.421 | 7,850,911 |
| 2023-12-12 | 5.510 | 5.560 | 5.480 | 5.550 | 5.411 | 5,545,600 |
| 2023-12-11 | 5.430 | 5.520 | 5.350 | 5.520 | 5.382 | 8,383,604 |
| 2023-12-08 | 5.550 | 5.560 | 5.450 | 5.460 | 5.323 | 6,841,680 |
| 2023-12-07 | 5.570 | 5.610 | 5.530 | 5.550 | 5.411 | 5,230,502 |
| 2023-12-06 | 5.530 | 5.580 | 5.510 | 5.560 | 5.421 | 5,112,072 |
| 2023-12-05 | 5.600 | 5.600 | 5.520 | 5.530 | 5.391 | 7,169,402 |
| 2023-12-04 | 5.560 | 5.600 | 5.550 | 5.600 | 5.460 | 5,689,602 |
| 2023-12-01 | 5.530 | 5.580 | 5.520 | 5.560 | 5.421 | 4,241,512 |
| 2023-11-30 | 5.520 | 5.570 | 5.500 | 5.530 | 5.391 | 5,298,366 |
| 2023-11-29 | 5.520 | 5.550 | 5.510 | 5.530 | 5.391 | 4,254,600 |
| 2023-11-28 | 5.510 | 5.540 | 5.490 | 5.530 | 5.391 | 4,483,400 |
| 2023-11-27 | 5.520 | 5.550 | 5.450 | 5.530 | 5.391 | 7,233,660 |
| 2023-11-24 | 5.520 | 5.530 | 5.470 | 5.500 | 5.362 | 5,552,402 |
| 2023-11-23 | 5.470 | 5.520 | 5.460 | 5.510 | 5.372 | 4,408,600 |
| 2023-11-22 | 5.490 | 5.540 | 5.470 | 5.490 | 5.352 | 6,223,700 |
| 2023-11-21 | 5.470 | 5.520 | 5.460 | 5.480 | 5.343 | 5,836,580 |
| 2023-11-20 | 5.480 | 5.500 | 5.440 | 5.470 | 5.333 | 5,433,688 |
| 2023-11-17 | 5.480 | 5.510 | 5.450 | 5.480 | 5.343 | 6,069,190 |
| 2023-11-16 | 5.440 | 5.540 | 5.420 | 5.510 | 5.372 | 10,082,193 |
| 2023-11-15 | 5.390 | 5.510 | 5.390 | 5.450 | 5.313 | 11,219,000 |
| 2023-11-14 | 5.370 | 5.420 | 5.370 | 5.400 | 5.265 | 7,455,306 |
| 2023-11-13 | 5.400 | 5.440 | 5.340 | 5.390 | 5.255 | 12,977,588 |
| 2023-11-10 | 5.260 | 5.450 | 5.230 | 5.450 | 5.313 | 15,439,380 |
| 2023-11-09 | 5.290 | 5.310 | 5.250 | 5.260 | 5.128 | 5,200,979 |
| 2023-11-08 | 5.320 | 5.340 | 5.280 | 5.300 | 5.167 | 4,217,200 |
| 2023-11-07 | 5.350 | 5.350 | 5.300 | 5.340 | 5.206 | 4,328,700 |
| 2023-11-06 | 5.300 | 5.360 | 5.280 | 5.360 | 5.226 | 6,778,048 |
| 2023-11-03 | 5.300 | 5.320 | 5.280 | 5.290 | 5.157 | 4,237,300 |
| 2023-11-02 | 5.330 | 5.340 | 5.290 | 5.290 | 5.157 | 3,019,950 |
| 2023-11-01 | 5.340 | 5.340 | 5.280 | 5.320 | 5.187 | 4,960,900 |
| 2023-10-31 | 5.290 | 5.340 | 5.280 | 5.340 | 5.206 | 6,168,285 |
| 2023-10-30 | 5.320 | 5.360 | 5.290 | 5.310 | 5.177 | 4,384,385 |
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.