Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.920 | 5.030 | 4.890 | 4.920 | 4.920 | 13,427,460 |
| 2026-07-16 | 4.980 | 5.000 | 4.920 | 4.950 | 4.950 | 10,808,600 |
| 2026-07-15 | 4.850 | 5.050 | 4.820 | 5.020 | 5.020 | 19,120,260 |
| 2026-07-14 | 4.800 | 4.960 | 4.750 | 4.840 | 4.840 | 34,917,488 |
| 2026-07-13 | 5.000 | 5.120 | 4.870 | 4.890 | 4.890 | 46,544,539 |
| 2026-07-10 | 4.600 | 4.700 | 4.580 | 4.650 | 4.650 | 5,540,280 |
| 2026-07-09 | 4.700 | 4.700 | 4.600 | 4.630 | 4.630 | 7,198,887 |
| 2026-07-08 | 4.710 | 4.710 | 4.650 | 4.680 | 4.680 | 3,773,642 |
| 2026-07-07 | 4.760 | 4.770 | 4.660 | 4.670 | 4.670 | 6,122,238 |
| 2026-07-06 | 4.780 | 4.810 | 4.750 | 4.770 | 4.770 | 5,859,000 |
| 2026-07-03 | 4.740 | 4.800 | 4.730 | 4.780 | 4.780 | 6,138,146 |
| 2026-07-02 | 4.720 | 4.790 | 4.700 | 4.740 | 4.740 | 6,163,300 |
| 2026-07-01 | 4.680 | 4.780 | 4.670 | 4.730 | 4.730 | 6,884,768 |
| 2026-06-30 | 4.730 | 4.750 | 4.650 | 4.680 | 4.680 | 9,838,549 |
| 2026-06-29 | 4.900 | 4.900 | 4.670 | 4.780 | 4.780 | 12,899,441 |
| 2026-06-26 | 4.940 | 5.070 | 4.870 | 4.910 | 4.910 | 13,286,814 |
| 2026-06-25 | 4.880 | 5.060 | 4.850 | 4.990 | 4.936 | 15,430,640 |
| 2026-06-24 | 4.780 | 5.020 | 4.710 | 4.900 | 4.847 | 14,676,614 |
| 2026-06-23 | 4.750 | 4.850 | 4.750 | 4.780 | 4.728 | 6,793,667 |
| 2026-06-22 | 4.760 | 4.800 | 4.600 | 4.790 | 4.738 | 8,996,227 |
| 2026-06-18 | 4.850 | 4.850 | 4.730 | 4.750 | 4.699 | 6,218,716 |
| 2026-06-17 | 4.920 | 4.920 | 4.830 | 4.860 | 4.807 | 5,848,400 |
| 2026-06-16 | 4.960 | 4.960 | 4.890 | 4.920 | 4.867 | 6,044,808 |
| 2026-06-15 | 4.850 | 4.980 | 4.850 | 4.970 | 4.916 | 11,571,966 |
| 2026-06-12 | 4.760 | 4.850 | 4.760 | 4.830 | 4.778 | 6,504,514 |
| 2026-06-11 | 4.790 | 4.820 | 4.730 | 4.740 | 4.689 | 5,796,280 |
| 2026-06-10 | 4.900 | 4.910 | 4.760 | 4.810 | 4.758 | 11,108,966 |
| 2026-06-09 | 4.940 | 4.950 | 4.870 | 4.930 | 4.877 | 7,486,901 |
| 2026-06-08 | 5.020 | 5.080 | 4.860 | 4.930 | 4.877 | 21,641,742 |
| 2026-06-05 | 5.250 | 5.310 | 5.090 | 5.120 | 5.065 | 22,589,300 |
| 2026-06-04 | 5.260 | 5.310 | 5.180 | 5.250 | 5.193 | 14,433,236 |
| 2026-06-03 | 5.270 | 5.310 | 5.190 | 5.290 | 5.233 | 16,030,716 |
| 2026-06-02 | 5.380 | 5.380 | 5.230 | 5.270 | 5.213 | 21,164,007 |
| 2026-06-01 | 5.150 | 5.500 | 5.100 | 5.450 | 5.391 | 45,041,911 |
| 2026-05-29 | 5.070 | 5.200 | 5.040 | 5.130 | 5.075 | 13,324,811 |
| 2026-05-28 | 5.020 | 5.090 | 5.000 | 5.070 | 5.015 | 8,009,747 |
| 2026-05-27 | 5.050 | 5.060 | 4.980 | 5.000 | 4.946 | 8,767,785 |
| 2026-05-26 | 5.160 | 5.160 | 5.010 | 5.070 | 5.015 | 17,003,034 |
| 2026-05-25 | 5.220 | 5.250 | 5.160 | 5.190 | 5.134 | 13,701,729 |
| 2026-05-22 | 5.180 | 5.220 | 5.160 | 5.210 | 5.154 | 8,014,386 |
| 2026-05-21 | 5.250 | 5.280 | 5.140 | 5.190 | 5.134 | 14,958,822 |
| 2026-05-20 | 5.360 | 5.360 | 5.210 | 5.260 | 5.203 | 16,283,576 |
| 2026-05-19 | 5.160 | 5.500 | 5.140 | 5.400 | 5.342 | 34,157,519 |
| 2026-05-18 | 5.170 | 5.190 | 5.120 | 5.160 | 5.104 | 8,446,531 |
| 2026-05-15 | 5.250 | 5.260 | 5.140 | 5.190 | 5.134 | 13,562,155 |
| 2026-05-14 | 5.320 | 5.360 | 5.240 | 5.250 | 5.193 | 17,154,586 |
| 2026-05-13 | 5.260 | 5.330 | 5.240 | 5.310 | 5.253 | 17,998,468 |
| 2026-05-12 | 5.260 | 5.300 | 5.230 | 5.230 | 5.173 | 11,339,678 |
| 2026-05-11 | 5.270 | 5.290 | 5.230 | 5.280 | 5.223 | 13,327,306 |
| 2026-05-08 | 5.250 | 5.300 | 5.230 | 5.270 | 5.213 | 14,193,153 |
| 2026-05-07 | 5.260 | 5.300 | 5.230 | 5.250 | 5.193 | 11,245,800 |
| 2026-05-06 | 5.200 | 5.260 | 5.190 | 5.260 | 5.203 | 13,383,003 |
| 2026-04-30 | 5.180 | 5.210 | 5.160 | 5.190 | 5.134 | 11,609,010 |
| 2026-04-29 | 5.170 | 5.220 | 5.120 | 5.210 | 5.154 | 11,817,700 |
| 2026-04-28 | 5.150 | 5.210 | 5.150 | 5.200 | 5.144 | 8,272,398 |
| 2026-04-27 | 5.150 | 5.190 | 5.130 | 5.170 | 5.114 | 8,007,200 |
| 2026-04-24 | 5.260 | 5.260 | 5.140 | 5.180 | 5.124 | 17,190,311 |
| 2026-04-23 | 5.250 | 5.280 | 5.200 | 5.280 | 5.223 | 14,799,800 |
| 2026-04-22 | 5.270 | 5.290 | 5.240 | 5.250 | 5.193 | 10,081,600 |
| 2026-04-21 | 5.260 | 5.310 | 5.220 | 5.300 | 5.243 | 12,980,891 |
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.