Zhuhai Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.040	6.140	6.010	6.140	5.788	10,780,500
2022-01-28	5.890	6.040	5.890	5.970	5.628	11,192,075
2022-01-27	5.880	5.990	5.840	5.870	5.533	9,886,268
2022-01-26	5.840	5.920	5.830	5.890	5.552	6,773,508
2022-01-25	6.080	6.090	5.800	5.810	5.477	14,619,235
2022-01-24	6.100	6.100	6.020	6.090	5.741	6,042,263
2022-01-21	6.170	6.180	6.090	6.100	5.750	7,748,437
2022-01-20	6.270	6.290	6.170	6.170	5.816	8,233,832
2022-01-19	6.290	6.330	6.230	6.270	5.910	8,096,900
2022-01-18	6.350	6.370	6.250	6.300	5.939	8,798,299
2022-01-17	6.330	6.380	6.290	6.350	5.986	8,513,620
2022-01-14	6.550	6.580	6.320	6.340	5.976	15,692,324
2022-01-13	6.560	6.700	6.540	6.570	6.193	11,571,562
2022-01-12	6.590	6.590	6.510	6.560	6.184	9,002,485
2022-01-11	6.560	6.660	6.540	6.580	6.203	11,400,400
2022-01-10	6.610	6.610	6.530	6.550	6.174	9,185,600
2022-01-07	6.590	6.670	6.590	6.600	6.222	12,187,376
2022-01-06	6.540	6.630	6.510	6.590	6.212	10,259,831
2022-01-05	6.600	6.720	6.510	6.580	6.203	24,059,770
2022-01-04	6.470	6.570	6.460	6.570	6.193	13,871,376
2021-12-31	6.470	6.500	6.440	6.460	6.090	6,691,200
2021-12-30	6.510	6.550	6.450	6.460	6.090	8,183,402
2021-12-29	6.480	6.550	6.440	6.510	6.137	9,550,207
2021-12-28	6.400	6.490	6.400	6.430	6.061	5,925,937
2021-12-27	6.390	6.450	6.350	6.430	6.061	8,048,560
2021-12-24	6.550	6.580	6.360	6.390	6.024	13,833,489
2021-12-23	6.600	6.600	6.540	6.560	6.184	11,997,523
2021-12-22	6.720	6.730	6.480	6.660	6.278	13,292,987
2021-12-21	6.630	6.710	6.610	6.700	6.316	13,582,700
2021-12-20	6.680	6.690	6.600	6.630	6.250	12,164,164
2021-12-17	6.590	6.720	6.580	6.680	6.297	18,658,647
2021-12-16	6.520	6.630	6.480	6.610	6.231	12,601,068
2021-12-15	6.560	6.590	6.530	6.550	6.174	9,810,633
2021-12-14	6.560	6.630	6.490	6.540	6.165	13,247,505
2021-12-13	6.600	6.670	6.550	6.580	6.203	13,144,481
2021-12-10	6.560	6.680	6.510	6.610	6.231	16,390,960
2021-12-09	6.580	6.600	6.490	6.580	6.203	13,800,015
2021-12-08	6.530	6.560	6.460	6.550	6.174	11,787,426
2021-12-07	6.560	6.660	6.410	6.530	6.156	14,455,864
2021-12-06	6.540	6.610	6.490	6.510	6.137	19,880,618
2021-12-03	6.660	6.790	6.560	6.580	6.203	33,713,705
2021-12-02	6.440	6.500	6.400	6.420	6.052	9,108,700
2021-12-01	6.380	6.470	6.340	6.450	6.080	9,191,435
2021-11-30	6.380	6.420	6.350	6.380	6.014	8,555,702
2021-11-29	6.370	6.380	6.310	6.350	5.986	8,838,228
2021-11-26	6.460	6.470	6.370	6.460	6.090	9,544,889
2021-11-25	6.550	6.550	6.450	6.460	6.090	10,316,269
2021-11-24	6.620	6.620	6.490	6.550	6.174	12,814,312
2021-11-23	6.560	6.710	6.520	6.610	6.231	16,276,511
2021-11-22	6.600	6.610	6.520	6.560	6.184	11,715,300
2021-11-19	6.600	6.600	6.450	6.570	6.193	15,609,334
2021-11-18	6.350	6.630	6.340	6.600	6.222	28,588,645
2021-11-17	6.300	6.370	6.270	6.350	5.986	8,654,136
2021-11-16	6.410	6.420	6.290	6.310	5.948	12,207,823
2021-11-15	6.300	6.410	6.250	6.400	6.033	15,761,787
2021-11-12	6.290	6.290	6.200	6.270	5.910	9,734,260
2021-11-11	6.130	6.280	6.110	6.240	5.882	12,905,026
2021-11-10	6.160	6.170	6.060	6.150	5.797	10,159,300
2021-11-09	6.080	6.160	6.080	6.160	5.807	9,278,102
2021-11-08	6.110	6.130	6.060	6.070	5.722	9,255,614

← NewerPage 20 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.