Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.230 | 5.350 | 5.230 | 5.340 | 5.138 | 6,390,218 |
| 2022-10-31 | 5.240 | 5.300 | 5.180 | 5.250 | 5.051 | 7,177,700 |
| 2022-10-28 | 5.440 | 5.450 | 5.240 | 5.270 | 5.070 | 10,834,633 |
| 2022-10-27 | 5.430 | 5.510 | 5.400 | 5.460 | 5.253 | 11,703,005 |
| 2022-10-26 | 5.420 | 5.550 | 5.390 | 5.440 | 5.234 | 12,754,788 |
| 2022-10-25 | 5.370 | 5.540 | 5.340 | 5.470 | 5.263 | 15,481,371 |
| 2022-10-24 | 5.370 | 5.660 | 5.330 | 5.430 | 5.224 | 18,280,236 |
| 2022-10-21 | 5.420 | 5.440 | 5.340 | 5.370 | 5.167 | 6,169,200 |
| 2022-10-20 | 5.490 | 5.490 | 5.350 | 5.380 | 5.176 | 10,912,705 |
| 2022-10-19 | 5.360 | 5.570 | 5.330 | 5.490 | 5.282 | 15,996,905 |
| 2022-10-18 | 5.390 | 5.450 | 5.370 | 5.400 | 5.195 | 7,500,144 |
| 2022-10-17 | 5.290 | 5.410 | 5.210 | 5.380 | 5.176 | 7,965,606 |
| 2022-10-14 | 5.290 | 5.390 | 5.280 | 5.330 | 5.128 | 7,062,405 |
| 2022-10-13 | 5.210 | 5.320 | 5.200 | 5.270 | 5.070 | 8,039,200 |
| 2022-10-12 | 5.130 | 5.270 | 5.090 | 5.260 | 5.061 | 8,229,754 |
| 2022-10-11 | 5.090 | 5.170 | 5.020 | 5.140 | 4.945 | 5,846,186 |
| 2022-10-10 | 5.120 | 5.230 | 5.080 | 5.080 | 4.888 | 8,648,721 |
| 2022-09-30 | 5.140 | 5.200 | 5.090 | 5.120 | 4.926 | 8,811,500 |
| 2022-09-29 | 5.220 | 5.300 | 5.110 | 5.140 | 4.945 | 9,369,700 |
| 2022-09-28 | 5.340 | 5.360 | 5.200 | 5.200 | 5.003 | 8,343,910 |
| 2022-09-27 | 5.290 | 5.380 | 5.230 | 5.370 | 5.167 | 9,371,134 |
| 2022-09-26 | 5.490 | 5.510 | 5.290 | 5.300 | 5.099 | 11,779,500 |
| 2022-09-23 | 5.600 | 5.660 | 5.500 | 5.520 | 5.311 | 9,129,454 |
| 2022-09-22 | 5.560 | 5.660 | 5.530 | 5.600 | 5.388 | 13,670,100 |
| 2022-09-21 | 5.430 | 5.640 | 5.310 | 5.620 | 5.407 | 18,418,728 |
| 2022-09-20 | 5.420 | 5.500 | 5.390 | 5.430 | 5.224 | 12,563,840 |
| 2022-09-19 | 5.510 | 5.540 | 5.310 | 5.380 | 5.176 | 18,127,501 |
| 2022-09-16 | 5.760 | 5.810 | 5.510 | 5.510 | 5.301 | 18,656,240 |
| 2022-09-15 | 5.880 | 5.960 | 5.740 | 5.820 | 5.600 | 13,880,160 |
| 2022-09-14 | 5.830 | 5.980 | 5.770 | 5.890 | 5.667 | 14,934,178 |
| 2022-09-13 | 5.870 | 5.970 | 5.860 | 5.910 | 5.686 | 13,612,785 |
| 2022-09-09 | 5.840 | 6.000 | 5.830 | 5.870 | 5.648 | 12,348,491 |
| 2022-09-08 | 5.860 | 5.890 | 5.810 | 5.840 | 5.619 | 10,544,100 |
| 2022-09-07 | 5.960 | 5.980 | 5.820 | 5.840 | 5.619 | 13,772,300 |
| 2022-09-06 | 5.990 | 6.000 | 5.850 | 5.950 | 5.725 | 16,243,994 |
| 2022-09-05 | 5.740 | 5.930 | 5.720 | 5.930 | 5.705 | 23,288,028 |
| 2022-09-02 | 5.680 | 5.750 | 5.660 | 5.740 | 5.523 | 14,934,787 |
| 2022-09-01 | 5.690 | 5.790 | 5.650 | 5.670 | 5.455 | 19,824,353 |
| 2022-08-31 | 5.930 | 5.970 | 5.640 | 5.650 | 5.436 | 41,297,505 |
| 2022-08-30 | 5.940 | 6.190 | 5.920 | 5.920 | 5.696 | 51,249,005 |
| 2022-08-29 | 5.720 | 6.010 | 5.720 | 5.910 | 5.686 | 64,986,472 |
| 2022-08-26 | 6.690 | 6.890 | 6.100 | 6.170 | 5.936 | 116,848,560 |
| 2022-08-25 | 5.760 | 6.290 | 5.730 | 6.290 | 6.052 | 76,428,131 |
| 2022-08-24 | 5.860 | 5.900 | 5.710 | 5.720 | 5.503 | 9,104,682 |
| 2022-08-23 | 5.830 | 5.870 | 5.800 | 5.860 | 5.638 | 5,482,936 |
| 2022-08-22 | 5.800 | 5.860 | 5.750 | 5.840 | 5.619 | 5,953,904 |
| 2022-08-19 | 5.800 | 5.900 | 5.770 | 5.800 | 5.580 | 6,658,902 |
| 2022-08-18 | 5.800 | 5.800 | 5.760 | 5.780 | 5.561 | 4,927,238 |
| 2022-08-17 | 5.820 | 5.820 | 5.780 | 5.800 | 5.580 | 6,453,922 |
| 2022-08-16 | 5.700 | 5.840 | 5.690 | 5.820 | 5.600 | 9,644,322 |
| 2022-08-15 | 5.750 | 5.770 | 5.650 | 5.710 | 5.494 | 6,305,802 |
| 2022-08-12 | 5.710 | 5.780 | 5.680 | 5.750 | 5.532 | 7,180,802 |
| 2022-08-11 | 5.620 | 5.720 | 5.600 | 5.710 | 5.494 | 6,252,008 |
| 2022-08-10 | 5.540 | 5.610 | 5.510 | 5.590 | 5.378 | 5,913,737 |
| 2022-08-09 | 5.550 | 5.570 | 5.520 | 5.540 | 5.330 | 3,669,900 |
| 2022-08-08 | 5.560 | 5.590 | 5.510 | 5.560 | 5.349 | 4,312,100 |
| 2022-08-05 | 5.500 | 5.570 | 5.470 | 5.570 | 5.359 | 4,292,500 |
| 2022-08-04 | 5.510 | 5.530 | 5.440 | 5.520 | 5.311 | 5,095,700 |
| 2022-08-03 | 5.470 | 5.590 | 5.450 | 5.460 | 5.253 | 6,424,800 |
| 2022-08-02 | 5.730 | 5.740 | 5.430 | 5.510 | 5.301 | 11,545,780 |
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.