Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.540 | 5.570 | 5.480 | 5.550 | 5.340 | 9,391,258 |
| 2023-04-26 | 5.550 | 5.580 | 5.500 | 5.570 | 5.359 | 8,081,617 |
| 2023-04-25 | 5.580 | 5.650 | 5.500 | 5.580 | 5.369 | 7,731,526 |
| 2023-04-24 | 5.630 | 5.660 | 5.570 | 5.590 | 5.378 | 6,552,400 |
| 2023-04-21 | 5.740 | 5.740 | 5.640 | 5.650 | 5.436 | 7,496,500 |
| 2023-04-20 | 5.740 | 5.760 | 5.660 | 5.730 | 5.513 | 6,202,400 |
| 2023-04-19 | 5.750 | 5.800 | 5.720 | 5.760 | 5.542 | 6,425,931 |
| 2023-04-18 | 5.770 | 5.790 | 5.740 | 5.770 | 5.551 | 7,821,140 |
| 2023-04-17 | 5.690 | 5.770 | 5.670 | 5.750 | 5.532 | 11,168,566 |
| 2023-04-14 | 5.670 | 5.690 | 5.620 | 5.690 | 5.475 | 6,189,002 |
| 2023-04-13 | 5.640 | 5.690 | 5.620 | 5.670 | 5.455 | 7,263,737 |
| 2023-04-12 | 5.580 | 5.660 | 5.550 | 5.660 | 5.446 | 10,742,962 |
| 2023-04-11 | 5.590 | 5.590 | 5.500 | 5.560 | 5.349 | 6,544,540 |
| 2023-04-10 | 5.630 | 5.630 | 5.540 | 5.560 | 5.349 | 8,161,567 |
| 2023-04-07 | 5.610 | 5.630 | 5.580 | 5.620 | 5.407 | 5,439,294 |
| 2023-04-06 | 5.620 | 5.640 | 5.570 | 5.610 | 5.398 | 8,205,951 |
| 2023-04-04 | 5.620 | 5.670 | 5.610 | 5.640 | 5.426 | 9,888,465 |
| 2023-04-03 | 5.590 | 5.630 | 5.570 | 5.620 | 5.407 | 6,742,000 |
| 2023-03-31 | 5.570 | 5.610 | 5.540 | 5.590 | 5.378 | 5,826,300 |
| 2023-03-30 | 5.560 | 5.590 | 5.540 | 5.580 | 5.369 | 5,993,506 |
| 2023-03-29 | 5.620 | 5.650 | 5.550 | 5.560 | 5.349 | 6,901,369 |
| 2023-03-28 | 5.700 | 5.720 | 5.600 | 5.620 | 5.407 | 8,465,657 |
| 2023-03-27 | 5.760 | 5.770 | 5.640 | 5.680 | 5.465 | 10,473,913 |
| 2023-03-24 | 5.800 | 5.810 | 5.740 | 5.760 | 5.542 | 8,022,594 |
| 2023-03-23 | 5.820 | 5.820 | 5.770 | 5.810 | 5.590 | 6,803,300 |
| 2023-03-22 | 5.820 | 5.850 | 5.800 | 5.810 | 5.590 | 6,810,784 |
| 2023-03-21 | 5.810 | 5.840 | 5.770 | 5.800 | 5.580 | 8,745,600 |
| 2023-03-20 | 5.860 | 5.920 | 5.780 | 5.800 | 5.580 | 10,157,961 |
| 2023-03-17 | 5.860 | 5.880 | 5.820 | 5.840 | 5.619 | 6,632,400 |
| 2023-03-16 | 5.860 | 5.920 | 5.790 | 5.820 | 5.600 | 9,348,200 |
| 2023-03-15 | 5.740 | 5.870 | 5.720 | 5.870 | 5.648 | 11,186,023 |
| 2023-03-14 | 5.780 | 5.810 | 5.680 | 5.710 | 5.494 | 8,182,280 |
| 2023-03-13 | 5.740 | 5.790 | 5.680 | 5.790 | 5.571 | 7,245,764 |
| 2023-03-10 | 5.840 | 5.860 | 5.760 | 5.770 | 5.551 | 8,803,500 |
| 2023-03-09 | 5.910 | 5.950 | 5.850 | 5.860 | 5.638 | 7,748,100 |
| 2023-03-08 | 5.870 | 5.910 | 5.830 | 5.910 | 5.686 | 5,714,016 |
| 2023-03-07 | 5.960 | 5.980 | 5.860 | 5.870 | 5.648 | 10,390,900 |
| 2023-03-06 | 5.980 | 5.990 | 5.940 | 5.960 | 5.734 | 8,966,216 |
| 2023-03-03 | 5.930 | 5.980 | 5.910 | 5.970 | 5.744 | 11,756,468 |
| 2023-03-02 | 5.900 | 5.930 | 5.870 | 5.930 | 5.705 | 11,115,721 |
| 2023-03-01 | 5.830 | 5.890 | 5.820 | 5.890 | 5.667 | 9,045,963 |
| 2023-02-28 | 5.820 | 5.860 | 5.800 | 5.850 | 5.628 | 7,971,702 |
| 2023-02-27 | 5.820 | 5.920 | 5.820 | 5.820 | 5.600 | 11,628,383 |
| 2023-02-24 | 6.040 | 6.090 | 5.860 | 5.890 | 5.667 | 24,928,640 |
| 2023-02-23 | 5.910 | 5.910 | 5.850 | 5.880 | 5.657 | 6,905,800 |
| 2023-02-22 | 5.900 | 5.900 | 5.860 | 5.890 | 5.667 | 5,507,900 |
| 2023-02-21 | 5.870 | 5.920 | 5.850 | 5.910 | 5.686 | 9,336,545 |
| 2023-02-20 | 5.800 | 5.870 | 5.770 | 5.860 | 5.638 | 8,687,840 |
| 2023-02-17 | 5.870 | 5.890 | 5.790 | 5.800 | 5.580 | 8,803,000 |
| 2023-02-16 | 5.910 | 5.960 | 5.750 | 5.800 | 5.580 | 13,946,762 |
| 2023-02-15 | 5.960 | 5.970 | 5.900 | 5.910 | 5.686 | 10,308,811 |
| 2023-02-14 | 5.990 | 6.000 | 5.940 | 5.960 | 5.734 | 8,498,013 |
| 2023-02-13 | 5.990 | 6.030 | 5.970 | 5.990 | 5.763 | 11,772,700 |
| 2023-02-10 | 5.970 | 6.020 | 5.950 | 6.000 | 5.773 | 14,826,283 |
| 2023-02-09 | 5.930 | 5.970 | 5.890 | 5.970 | 5.744 | 13,518,407 |
| 2023-02-08 | 6.000 | 6.070 | 5.910 | 5.950 | 5.725 | 19,734,382 |
| 2023-02-07 | 5.920 | 5.940 | 5.880 | 5.940 | 5.715 | 13,203,201 |
| 2023-02-06 | 5.880 | 6.020 | 5.880 | 5.940 | 5.715 | 24,591,846 |
| 2023-02-03 | 5.850 | 6.050 | 5.790 | 5.910 | 5.686 | 21,530,269 |
| 2023-02-02 | 5.900 | 5.910 | 5.850 | 5.870 | 5.648 | 10,136,506 |
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.