Zhuhai Port Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	5.730	5.740	5.430	5.510	5.301	11,545,780
2022-08-01	5.780	5.820	5.730	5.750	5.532	5,981,988
2022-07-29	5.770	5.800	5.750	5.770	5.551	5,674,900
2022-07-28	5.770	5.800	5.750	5.770	5.551	5,778,779
2022-07-27	5.800	5.820	5.740	5.770	5.551	6,352,600
2022-07-26	5.880	5.930	5.780	5.930	5.590	6,797,200
2022-07-25	5.880	5.930	5.830	5.850	5.515	5,030,600
2022-07-22	5.870	5.920	5.810	5.880	5.543	6,167,000
2022-07-21	5.910	5.940	5.840	5.860	5.524	6,338,440
2022-07-20	5.880	5.930	5.860	5.910	5.571	6,236,600
2022-07-19	5.790	5.890	5.750	5.850	5.515	9,354,600
2022-07-18	5.610	5.790	5.590	5.790	5.458	12,406,545
2022-07-15	5.900	5.910	5.540	5.580	5.260	29,628,852
2022-07-14	6.000	6.000	5.920	5.920	5.581	7,081,773
2022-07-13	5.930	6.010	5.920	6.000	5.656	8,870,218
2022-07-12	5.940	6.000	5.920	5.920	5.581	6,706,072
2022-07-11	5.970	5.980	5.850	5.970	5.628	8,760,707
2022-07-08	5.950	6.040	5.950	5.970	5.628	5,840,101
2022-07-07	5.930	6.000	5.880	5.960	5.618	8,506,820
2022-07-06	6.150	6.150	5.880	5.930	5.590	18,360,082
2022-07-05	6.110	6.220	6.070	6.140	5.788	13,160,102
2022-07-04	6.030	6.120	6.010	6.120	5.769	13,111,416
2022-07-01	6.380	6.380	6.080	6.100	5.750	29,037,542
2022-06-30	6.450	6.480	6.290	6.350	5.986	21,548,200
2022-06-29	6.460	6.670	6.400	6.440	6.071	28,410,017
2022-06-28	6.480	6.500	6.400	6.490	6.118	16,681,882
2022-06-27	6.420	6.590	6.380	6.480	6.108	25,755,563
2022-06-24	6.450	6.450	6.310	6.390	6.024	19,788,316
2022-06-23	6.260	6.500	6.180	6.440	6.071	29,755,407
2022-06-22	6.210	6.520	6.190	6.280	5.920	26,759,813
2022-06-21	6.260	6.340	6.220	6.300	5.939	12,497,000
2022-06-20	6.200	6.330	6.160	6.290	5.929	13,500,450
2022-06-17	6.200	6.280	6.110	6.230	5.873	16,183,308
2022-06-16	6.260	6.410	6.210	6.230	5.873	20,361,334
2022-06-15	6.490	6.560	6.270	6.270	5.910	33,906,228
2022-06-14	6.150	6.400	6.060	6.340	5.976	27,529,425
2022-06-13	6.290	6.440	6.150	6.200	5.844	25,836,180
2022-06-10	6.050	6.450	6.000	6.370	6.005	43,617,687
2022-06-09	6.130	6.190	6.060	6.080	5.731	16,460,500
2022-06-08	6.210	6.360	6.080	6.160	5.807	22,848,920
2022-06-07	6.100	6.320	6.060	6.260	5.901	32,991,457
2022-06-06	6.220	6.250	6.000	6.150	5.797	38,712,665
2022-06-02	6.400	6.460	6.230	6.270	5.910	30,100,606
2022-06-01	6.370	6.620	6.290	6.450	6.080	33,713,427
2022-05-31	6.260	6.560	6.220	6.380	6.014	37,228,852
2022-05-30	6.480	6.500	6.140	6.260	5.901	50,091,543
2022-05-27	6.290	6.800	6.200	6.660	6.278	77,972,513
2022-05-26	6.250	6.340	6.170	6.250	5.892	29,006,225
2022-05-25	6.040	6.300	6.010	6.290	5.929	48,203,848
2022-05-24	6.150	6.180	5.920	6.010	5.665	30,217,063
2022-05-23	5.910	6.230	5.910	6.140	5.788	28,673,559
2022-05-20	6.030	6.170	5.960	5.990	5.647	27,233,657
2022-05-19	5.900	6.170	5.890	6.050	5.703	34,121,040
2022-05-18	6.020	6.230	5.660	6.050	5.703	57,559,509
2022-05-17	6.430	6.660	5.910	5.960	5.618	92,234,162
2022-05-16	5.490	6.080	5.490	6.080	5.731	60,300,841
2022-05-13	5.240	5.630	5.190	5.530	5.213	34,241,108
2022-05-12	5.080	5.240	5.070	5.230	4.930	12,740,660
2022-05-11	5.080	5.180	5.070	5.130	4.836	13,492,435
2022-05-10	5.000	5.090	4.940	5.080	4.789	10,832,141

← NewerPage 18 of 21 · 1,212 trading daysOlder →

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.