Zhuhai Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.060	5.110	5.000	5.070	4.779	8,457,101
2022-05-06	5.130	5.130	5.030	5.050	4.760	14,950,602
2022-05-05	5.270	5.290	5.120	5.240	4.940	18,055,175
2022-04-29	5.290	5.400	5.260	5.380	5.072	10,391,773
2022-04-28	5.270	5.400	5.150	5.260	4.958	13,001,584
2022-04-27	5.200	5.280	5.030	5.270	4.968	14,840,400
2022-04-26	5.280	5.390	5.090	5.150	4.855	12,247,510
2022-04-25	5.680	5.680	5.270	5.280	4.977	14,616,080
2022-04-22	5.640	5.830	5.630	5.760	5.430	7,943,400
2022-04-21	5.890	5.930	5.670	5.690	5.364	12,721,280
2022-04-20	6.000	6.060	5.900	5.930	5.590	10,413,608
2022-04-19	5.940	6.060	5.890	6.010	5.665	9,694,382
2022-04-18	5.970	5.990	5.810	5.910	5.571	9,374,200
2022-04-15	5.980	6.080	5.930	5.970	5.628	12,997,902
2022-04-14	6.070	6.150	6.050	6.080	5.731	15,201,600
2022-04-13	6.180	6.250	6.020	6.070	5.722	26,763,100
2022-04-12	5.850	6.330	5.760	6.220	5.863	33,035,974
2022-04-11	5.970	6.040	5.830	5.850	5.515	9,500,300
2022-04-08	5.940	6.080	5.860	5.970	5.628	9,763,700
2022-04-07	6.030	6.090	5.910	5.910	5.571	12,935,530
2022-04-06	5.900	6.080	5.890	6.070	5.722	16,162,587
2022-04-01	5.700	6.030	5.680	5.960	5.618	20,630,984
2022-03-31	5.720	5.820	5.690	5.770	5.439	7,530,281
2022-03-30	5.670	5.730	5.650	5.720	5.392	6,951,213
2022-03-29	5.670	5.730	5.620	5.660	5.335	6,462,570
2022-03-28	5.580	5.710	5.520	5.690	5.364	8,547,031
2022-03-25	5.620	5.680	5.580	5.630	5.307	8,203,622
2022-03-24	5.670	5.710	5.620	5.620	5.298	9,779,132
2022-03-23	5.630	5.660	5.570	5.650	5.326	8,978,955
2022-03-22	5.610	5.630	5.530	5.610	5.288	6,668,788
2022-03-21	5.610	5.650	5.510	5.590	5.269	8,376,488
2022-03-18	5.460	5.630	5.440	5.600	5.279	8,953,388
2022-03-17	5.580	5.600	5.470	5.490	5.175	10,055,967
2022-03-16	5.470	5.510	5.240	5.470	5.156	11,127,506
2022-03-15	5.760	5.810	5.350	5.360	5.053	13,992,826
2022-03-14	5.860	5.930	5.740	5.740	5.411	8,812,464
2022-03-11	5.720	5.920	5.620	5.900	5.562	10,885,440
2022-03-10	5.880	5.920	5.780	5.800	5.467	10,450,563
2022-03-09	6.010	6.030	5.590	5.760	5.430	16,035,353
2022-03-08	6.180	6.190	5.970	6.000	5.656	12,887,395
2022-03-07	6.310	6.350	6.180	6.200	5.844	12,606,066
2022-03-04	6.490	6.500	6.310	6.320	5.958	20,048,678
2022-03-03	6.330	6.540	6.320	6.540	6.165	30,873,274
2022-03-02	6.160	6.320	6.160	6.320	5.958	15,469,274
2022-03-01	6.230	6.280	6.170	6.190	5.835	9,581,948
2022-02-28	6.260	6.270	6.130	6.200	5.844	11,251,537
2022-02-25	6.060	6.200	6.060	6.190	5.835	13,352,026
2022-02-24	6.190	6.240	5.960	6.010	5.665	13,858,344
2022-02-23	6.220	6.220	6.160	6.210	5.854	5,772,522
2022-02-22	6.230	6.240	6.150	6.170	5.816	8,458,473
2022-02-21	6.240	6.290	6.220	6.260	5.901	5,300,505
2022-02-18	6.150	6.270	6.130	6.260	5.901	6,311,671
2022-02-17	6.230	6.240	6.150	6.180	5.826	6,701,816
2022-02-16	6.180	6.280	6.180	6.220	5.863	6,193,300
2022-02-15	6.170	6.220	6.120	6.150	5.797	8,548,540
2022-02-14	6.160	6.240	6.150	6.210	5.854	8,649,100
2022-02-11	6.340	6.340	6.180	6.200	5.844	12,200,000
2022-02-10	6.280	6.340	6.260	6.320	5.958	7,957,301
2022-02-09	6.280	6.370	6.250	6.310	5.948	11,638,539
2022-02-08	6.140	6.280	6.110	6.270	5.910	13,506,747

← NewerPage 19 of 21 · 1,217 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.