Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.660 | 5.680 | 5.630 | 5.650 | 5.508 | 6,024,760 |
| 2023-07-26 | 5.630 | 5.650 | 5.610 | 5.650 | 5.508 | 4,830,901 |
| 2023-07-25 | 5.580 | 5.640 | 5.580 | 5.630 | 5.489 | 5,235,907 |
| 2023-07-24 | 5.560 | 5.590 | 5.530 | 5.570 | 5.430 | 4,132,055 |
| 2023-07-21 | 5.530 | 5.570 | 5.520 | 5.550 | 5.411 | 3,736,569 |
| 2023-07-20 | 5.590 | 5.590 | 5.530 | 5.530 | 5.391 | 4,265,708 |
| 2023-07-19 | 5.550 | 5.590 | 5.530 | 5.590 | 5.450 | 5,397,427 |
| 2023-07-18 | 5.550 | 5.570 | 5.510 | 5.550 | 5.411 | 3,976,704 |
| 2023-07-17 | 5.520 | 5.550 | 5.500 | 5.550 | 5.411 | 4,769,600 |
| 2023-07-14 | 5.540 | 5.570 | 5.530 | 5.550 | 5.411 | 4,070,691 |
| 2023-07-13 | 5.510 | 5.550 | 5.500 | 5.550 | 5.411 | 4,324,002 |
| 2023-07-12 | 5.540 | 5.560 | 5.500 | 5.500 | 5.362 | 4,122,506 |
| 2023-07-11 | 5.530 | 5.550 | 5.520 | 5.550 | 5.411 | 4,019,582 |
| 2023-07-10 | 5.520 | 5.540 | 5.510 | 5.530 | 5.391 | 3,442,994 |
| 2023-07-07 | 5.490 | 5.540 | 5.490 | 5.520 | 5.382 | 4,354,400 |
| 2023-07-06 | 5.510 | 5.540 | 5.490 | 5.500 | 5.362 | 2,829,300 |
| 2023-07-05 | 5.540 | 5.550 | 5.500 | 5.520 | 5.382 | 3,453,089 |
| 2023-07-04 | 5.530 | 5.580 | 5.510 | 5.530 | 5.391 | 4,476,826 |
| 2023-07-03 | 5.540 | 5.570 | 5.510 | 5.550 | 5.411 | 4,923,540 |
| 2023-06-30 | 5.490 | 5.530 | 5.480 | 5.530 | 5.391 | 3,653,555 |
| 2023-06-29 | 5.480 | 5.490 | 5.440 | 5.470 | 5.333 | 3,350,775 |
| 2023-06-28 | 5.430 | 5.480 | 5.390 | 5.470 | 5.333 | 4,154,096 |
| 2023-06-27 | 5.350 | 5.430 | 5.350 | 5.430 | 5.294 | 5,450,925 |
| 2023-06-26 | 5.500 | 5.500 | 5.360 | 5.390 | 5.186 | 8,133,800 |
| 2023-06-21 | 5.510 | 5.550 | 5.480 | 5.510 | 5.301 | 5,879,400 |
| 2023-06-20 | 5.550 | 5.580 | 5.510 | 5.520 | 5.311 | 5,665,292 |
| 2023-06-19 | 5.640 | 5.640 | 5.550 | 5.570 | 5.359 | 6,180,300 |
| 2023-06-16 | 5.610 | 5.650 | 5.590 | 5.650 | 5.436 | 5,837,900 |
| 2023-06-15 | 5.590 | 5.600 | 5.550 | 5.600 | 5.388 | 5,696,083 |
| 2023-06-14 | 5.580 | 5.610 | 5.560 | 5.580 | 5.369 | 5,065,560 |
| 2023-06-13 | 5.640 | 5.660 | 5.580 | 5.580 | 5.369 | 6,679,667 |
| 2023-06-12 | 5.690 | 5.690 | 5.600 | 5.650 | 5.436 | 5,778,430 |
| 2023-06-09 | 5.690 | 5.720 | 5.670 | 5.690 | 5.475 | 7,651,711 |
| 2023-06-08 | 5.670 | 5.760 | 5.660 | 5.710 | 5.494 | 6,713,390 |
| 2023-06-07 | 5.650 | 5.700 | 5.620 | 5.670 | 5.455 | 3,822,232 |
| 2023-06-06 | 5.680 | 5.700 | 5.610 | 5.620 | 5.407 | 3,667,391 |
| 2023-06-05 | 5.690 | 5.720 | 5.670 | 5.690 | 5.475 | 4,949,759 |
| 2023-06-02 | 5.630 | 5.700 | 5.630 | 5.680 | 5.465 | 4,515,346 |
| 2023-06-01 | 5.640 | 5.670 | 5.590 | 5.640 | 5.426 | 3,949,036 |
| 2023-05-31 | 5.620 | 5.660 | 5.600 | 5.640 | 5.426 | 4,426,400 |
| 2023-05-30 | 5.630 | 5.650 | 5.560 | 5.640 | 5.426 | 5,656,834 |
| 2023-05-29 | 5.600 | 5.700 | 5.600 | 5.650 | 5.436 | 6,397,616 |
| 2023-05-26 | 5.620 | 5.630 | 5.550 | 5.610 | 5.398 | 4,341,600 |
| 2023-05-25 | 5.590 | 5.630 | 5.550 | 5.590 | 5.378 | 6,559,202 |
| 2023-05-24 | 5.630 | 5.650 | 5.580 | 5.590 | 5.378 | 7,959,455 |
| 2023-05-23 | 5.720 | 5.750 | 5.660 | 5.660 | 5.446 | 6,400,368 |
| 2023-05-22 | 5.730 | 5.800 | 5.720 | 5.740 | 5.523 | 5,487,262 |
| 2023-05-19 | 5.800 | 5.820 | 5.700 | 5.740 | 5.523 | 7,530,641 |
| 2023-05-18 | 5.830 | 5.870 | 5.800 | 5.800 | 5.580 | 6,638,502 |
| 2023-05-17 | 5.820 | 5.880 | 5.780 | 5.840 | 5.619 | 6,516,186 |
| 2023-05-16 | 5.910 | 5.940 | 5.820 | 5.860 | 5.638 | 7,194,300 |
| 2023-05-15 | 5.870 | 5.910 | 5.780 | 5.910 | 5.686 | 8,950,262 |
| 2023-05-12 | 5.850 | 5.940 | 5.840 | 5.860 | 5.638 | 6,357,922 |
| 2023-05-11 | 5.870 | 5.910 | 5.830 | 5.870 | 5.648 | 8,476,360 |
| 2023-05-10 | 5.810 | 5.920 | 5.810 | 5.870 | 5.648 | 11,839,400 |
| 2023-05-09 | 5.940 | 6.060 | 5.800 | 5.860 | 5.638 | 26,263,539 |
| 2023-05-08 | 5.830 | 5.950 | 5.810 | 5.890 | 5.667 | 16,074,860 |
| 2023-05-05 | 5.820 | 5.890 | 5.740 | 5.840 | 5.619 | 11,757,216 |
| 2023-05-04 | 5.650 | 5.860 | 5.630 | 5.810 | 5.590 | 14,196,895 |
| 2023-04-28 | 5.540 | 5.700 | 5.520 | 5.690 | 5.475 | 10,228,915 |
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.