Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.260 | 5.340 | 5.240 | 5.310 | 5.177 | 5,224,301 |
| 2023-10-26 | 5.240 | 5.290 | 5.220 | 5.280 | 5.148 | 4,648,416 |
| 2023-10-25 | 5.200 | 5.270 | 5.200 | 5.250 | 5.118 | 5,071,106 |
| 2023-10-24 | 5.070 | 5.190 | 5.070 | 5.170 | 5.040 | 5,443,068 |
| 2023-10-23 | 5.170 | 5.200 | 5.050 | 5.060 | 4.933 | 5,109,400 |
| 2023-10-20 | 5.150 | 5.240 | 5.130 | 5.170 | 5.040 | 5,222,200 |
| 2023-10-19 | 5.210 | 5.240 | 5.150 | 5.170 | 5.040 | 5,007,963 |
| 2023-10-18 | 5.310 | 5.320 | 5.220 | 5.240 | 5.109 | 5,011,163 |
| 2023-10-17 | 5.340 | 5.370 | 5.300 | 5.330 | 5.196 | 4,296,507 |
| 2023-10-16 | 5.330 | 5.380 | 5.320 | 5.350 | 5.216 | 5,358,295 |
| 2023-10-13 | 5.370 | 5.390 | 5.330 | 5.340 | 5.206 | 3,701,300 |
| 2023-10-12 | 5.370 | 5.410 | 5.360 | 5.390 | 5.255 | 4,728,161 |
| 2023-10-11 | 5.400 | 5.400 | 5.320 | 5.350 | 5.216 | 6,016,875 |
| 2023-10-10 | 5.430 | 5.460 | 5.370 | 5.370 | 5.235 | 6,285,453 |
| 2023-10-09 | 5.500 | 5.500 | 5.420 | 5.430 | 5.294 | 6,671,299 |
| 2023-09-28 | 5.500 | 5.520 | 5.460 | 5.510 | 5.372 | 5,533,210 |
| 2023-09-27 | 5.540 | 5.560 | 5.490 | 5.490 | 5.352 | 5,924,170 |
| 2023-09-26 | 5.530 | 5.560 | 5.510 | 5.540 | 5.401 | 5,306,995 |
| 2023-09-25 | 5.530 | 5.550 | 5.510 | 5.530 | 5.391 | 5,515,172 |
| 2023-09-22 | 5.530 | 5.550 | 5.480 | 5.540 | 5.401 | 6,794,002 |
| 2023-09-21 | 5.500 | 5.550 | 5.500 | 5.510 | 5.372 | 4,478,900 |
| 2023-09-20 | 5.550 | 5.560 | 5.500 | 5.520 | 5.382 | 6,181,200 |
| 2023-09-19 | 5.520 | 5.570 | 5.500 | 5.550 | 5.411 | 5,952,253 |
| 2023-09-18 | 5.520 | 5.550 | 5.480 | 5.530 | 5.391 | 6,190,303 |
| 2023-09-15 | 5.510 | 5.570 | 5.490 | 5.540 | 5.401 | 5,980,723 |
| 2023-09-14 | 5.480 | 5.510 | 5.460 | 5.500 | 5.362 | 4,747,326 |
| 2023-09-13 | 5.520 | 5.540 | 5.460 | 5.470 | 5.333 | 4,144,000 |
| 2023-09-12 | 5.480 | 5.510 | 5.460 | 5.500 | 5.362 | 4,326,585 |
| 2023-09-11 | 5.440 | 5.490 | 5.430 | 5.490 | 5.352 | 4,139,542 |
| 2023-09-08 | 5.450 | 5.480 | 5.420 | 5.440 | 5.304 | 4,200,900 |
| 2023-09-07 | 5.530 | 5.530 | 5.460 | 5.470 | 5.333 | 4,026,300 |
| 2023-09-06 | 5.530 | 5.550 | 5.500 | 5.520 | 5.382 | 5,533,040 |
| 2023-09-05 | 5.560 | 5.600 | 5.480 | 5.550 | 5.411 | 8,253,703 |
| 2023-09-04 | 5.470 | 5.570 | 5.430 | 5.560 | 5.421 | 9,423,491 |
| 2023-09-01 | 5.460 | 5.520 | 5.410 | 5.460 | 5.323 | 8,247,610 |
| 2023-08-31 | 5.520 | 5.530 | 5.410 | 5.420 | 5.284 | 8,210,408 |
| 2023-08-30 | 5.540 | 5.590 | 5.480 | 5.500 | 5.362 | 10,705,379 |
| 2023-08-29 | 5.450 | 5.500 | 5.420 | 5.480 | 5.343 | 8,711,651 |
| 2023-08-28 | 5.550 | 5.580 | 5.450 | 5.460 | 5.323 | 12,471,778 |
| 2023-08-25 | 5.340 | 5.450 | 5.310 | 5.370 | 5.235 | 5,488,074 |
| 2023-08-24 | 5.410 | 5.440 | 5.350 | 5.370 | 5.235 | 5,091,600 |
| 2023-08-23 | 5.460 | 5.490 | 5.420 | 5.420 | 5.284 | 4,196,800 |
| 2023-08-22 | 5.550 | 5.570 | 5.410 | 5.480 | 5.343 | 8,174,843 |
| 2023-08-21 | 5.580 | 5.760 | 5.550 | 5.560 | 5.421 | 8,303,361 |
| 2023-08-18 | 5.550 | 5.660 | 5.540 | 5.570 | 5.430 | 8,395,944 |
| 2023-08-17 | 5.540 | 5.570 | 5.490 | 5.560 | 5.421 | 5,567,000 |
| 2023-08-16 | 5.600 | 5.600 | 5.530 | 5.530 | 5.391 | 3,857,500 |
| 2023-08-15 | 5.570 | 5.610 | 5.530 | 5.600 | 5.460 | 5,372,165 |
| 2023-08-14 | 5.530 | 5.570 | 5.480 | 5.560 | 5.421 | 5,211,774 |
| 2023-08-11 | 5.640 | 5.650 | 5.530 | 5.530 | 5.391 | 5,944,403 |
| 2023-08-10 | 5.570 | 5.660 | 5.560 | 5.630 | 5.489 | 6,862,311 |
| 2023-08-09 | 5.580 | 5.590 | 5.550 | 5.560 | 5.421 | 4,110,000 |
| 2023-08-08 | 5.660 | 5.670 | 5.570 | 5.580 | 5.440 | 4,505,200 |
| 2023-08-07 | 5.680 | 5.690 | 5.600 | 5.620 | 5.479 | 6,536,251 |
| 2023-08-04 | 5.730 | 5.750 | 5.680 | 5.690 | 5.547 | 5,693,750 |
| 2023-08-03 | 5.710 | 5.730 | 5.680 | 5.730 | 5.586 | 5,419,200 |
| 2023-08-02 | 5.730 | 5.750 | 5.710 | 5.730 | 5.586 | 5,601,470 |
| 2023-08-01 | 5.720 | 5.750 | 5.710 | 5.730 | 5.586 | 5,331,613 |
| 2023-07-31 | 5.740 | 5.750 | 5.700 | 5.720 | 5.577 | 7,023,000 |
| 2023-07-28 | 5.660 | 5.710 | 5.640 | 5.710 | 5.567 | 7,589,060 |
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.