Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.920 | 5.940 | 5.860 | 5.920 | 5.696 | 11,654,487 |
| 2023-01-31 | 5.850 | 5.900 | 5.810 | 5.900 | 5.677 | 11,226,986 |
| 2023-01-30 | 5.850 | 5.870 | 5.820 | 5.860 | 5.638 | 15,126,621 |
| 2023-01-20 | 5.710 | 5.840 | 5.700 | 5.830 | 5.609 | 14,319,146 |
| 2023-01-19 | 5.700 | 5.740 | 5.650 | 5.720 | 5.503 | 8,394,793 |
| 2023-01-18 | 5.720 | 5.730 | 5.670 | 5.690 | 5.475 | 5,825,800 |
| 2023-01-17 | 5.740 | 5.760 | 5.680 | 5.690 | 5.475 | 7,342,301 |
| 2023-01-16 | 5.650 | 5.750 | 5.620 | 5.740 | 5.523 | 10,668,359 |
| 2023-01-13 | 5.610 | 5.670 | 5.570 | 5.660 | 5.446 | 13,793,302 |
| 2023-01-12 | 5.730 | 5.750 | 5.580 | 5.600 | 5.388 | 19,571,500 |
| 2023-01-11 | 5.840 | 5.880 | 5.750 | 5.760 | 5.542 | 16,083,661 |
| 2023-01-10 | 5.880 | 5.960 | 5.810 | 5.850 | 5.628 | 21,072,200 |
| 2023-01-09 | 5.880 | 5.990 | 5.820 | 5.860 | 5.638 | 24,587,978 |
| 2023-01-06 | 6.010 | 6.050 | 5.810 | 5.890 | 5.667 | 43,845,301 |
| 2023-01-05 | 5.680 | 6.260 | 5.630 | 6.030 | 5.802 | 68,812,186 |
| 2023-01-04 | 5.650 | 5.690 | 5.600 | 5.690 | 5.475 | 9,616,968 |
| 2023-01-03 | 5.590 | 5.660 | 5.550 | 5.630 | 5.417 | 10,100,000 |
| 2022-12-30 | 5.520 | 5.610 | 5.490 | 5.610 | 5.398 | 9,462,500 |
| 2022-12-29 | 5.640 | 5.640 | 5.500 | 5.510 | 5.301 | 10,649,700 |
| 2022-12-28 | 5.730 | 5.780 | 5.620 | 5.640 | 5.426 | 10,726,992 |
| 2022-12-27 | 5.600 | 5.830 | 5.580 | 5.760 | 5.542 | 20,331,908 |
| 2022-12-26 | 5.510 | 5.610 | 5.490 | 5.610 | 5.398 | 8,681,826 |
| 2022-12-23 | 5.550 | 5.610 | 5.500 | 5.540 | 5.330 | 8,770,600 |
| 2022-12-22 | 5.700 | 5.770 | 5.570 | 5.580 | 5.369 | 11,889,000 |
| 2022-12-21 | 5.720 | 5.780 | 5.660 | 5.680 | 5.465 | 10,534,808 |
| 2022-12-20 | 5.780 | 5.850 | 5.670 | 5.720 | 5.503 | 13,640,160 |
| 2022-12-19 | 6.000 | 6.020 | 5.790 | 5.810 | 5.590 | 17,654,808 |
| 2022-12-16 | 6.050 | 6.110 | 5.970 | 6.030 | 5.802 | 15,397,824 |
| 2022-12-15 | 6.080 | 6.290 | 6.030 | 6.060 | 5.830 | 29,617,815 |
| 2022-12-14 | 6.010 | 6.320 | 5.970 | 6.070 | 5.840 | 26,794,412 |
| 2022-12-13 | 6.010 | 6.100 | 5.990 | 6.030 | 5.802 | 11,690,700 |
| 2022-12-12 | 6.080 | 6.120 | 5.970 | 5.990 | 5.763 | 16,640,012 |
| 2022-12-09 | 6.260 | 6.360 | 6.030 | 6.070 | 5.840 | 32,347,839 |
| 2022-12-08 | 6.220 | 6.450 | 6.210 | 6.250 | 6.013 | 40,120,936 |
| 2022-12-07 | 6.130 | 6.360 | 6.100 | 6.210 | 5.975 | 34,411,589 |
| 2022-12-06 | 5.960 | 6.180 | 5.930 | 6.110 | 5.879 | 24,002,486 |
| 2022-12-05 | 5.920 | 6.030 | 5.900 | 5.970 | 5.744 | 17,571,557 |
| 2022-12-02 | 5.800 | 5.900 | 5.790 | 5.810 | 5.590 | 9,800,200 |
| 2022-12-01 | 5.930 | 5.930 | 5.810 | 5.820 | 5.600 | 11,544,200 |
| 2022-11-30 | 5.920 | 5.950 | 5.870 | 5.890 | 5.667 | 8,549,560 |
| 2022-11-29 | 5.850 | 5.950 | 5.840 | 5.910 | 5.686 | 13,315,158 |
| 2022-11-28 | 5.690 | 5.880 | 5.670 | 5.860 | 5.638 | 10,446,001 |
| 2022-11-25 | 5.760 | 5.810 | 5.740 | 5.800 | 5.580 | 7,424,600 |
| 2022-11-24 | 5.780 | 5.850 | 5.760 | 5.780 | 5.561 | 6,610,002 |
| 2022-11-23 | 5.750 | 5.790 | 5.700 | 5.790 | 5.571 | 9,154,524 |
| 2022-11-22 | 5.800 | 5.860 | 5.730 | 5.790 | 5.571 | 9,758,419 |
| 2022-11-21 | 5.720 | 5.780 | 5.650 | 5.760 | 5.542 | 7,561,577 |
| 2022-11-18 | 5.800 | 5.830 | 5.700 | 5.720 | 5.503 | 8,690,600 |
| 2022-11-17 | 5.760 | 5.840 | 5.710 | 5.790 | 5.571 | 9,178,400 |
| 2022-11-16 | 5.770 | 5.920 | 5.750 | 5.800 | 5.580 | 14,953,200 |
| 2022-11-15 | 5.690 | 5.780 | 5.690 | 5.760 | 5.542 | 8,185,441 |
| 2022-11-14 | 5.680 | 5.790 | 5.660 | 5.700 | 5.484 | 10,240,043 |
| 2022-11-11 | 5.760 | 5.800 | 5.680 | 5.680 | 5.465 | 10,220,500 |
| 2022-11-10 | 5.620 | 5.730 | 5.620 | 5.670 | 5.455 | 7,443,900 |
| 2022-11-09 | 5.690 | 5.750 | 5.660 | 5.680 | 5.465 | 9,275,242 |
| 2022-11-08 | 5.620 | 5.730 | 5.610 | 5.670 | 5.455 | 10,417,271 |
| 2022-11-07 | 5.540 | 5.760 | 5.490 | 5.650 | 5.436 | 14,998,040 |
| 2022-11-04 | 5.400 | 5.520 | 5.390 | 5.510 | 5.301 | 10,777,400 |
| 2022-11-03 | 5.410 | 5.430 | 5.360 | 5.380 | 5.176 | 5,123,342 |
| 2022-11-02 | 5.360 | 5.440 | 5.320 | 5.420 | 5.215 | 8,231,087 |
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.