Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 6.260 | 6.270 | 6.100 | 6.100 | 5.750 | 12,776,500 |
| 2021-11-04 | 6.290 | 6.290 | 6.190 | 6.260 | 5.901 | 10,279,700 |
| 2021-11-03 | 6.140 | 6.210 | 6.110 | 6.180 | 5.826 | 8,037,200 |
| 2021-11-02 | 6.300 | 6.350 | 6.090 | 6.140 | 5.788 | 13,834,647 |
| 2021-11-01 | 6.240 | 6.360 | 6.190 | 6.330 | 5.967 | 12,496,988 |
| 2021-10-29 | 6.170 | 6.250 | 6.130 | 6.240 | 5.882 | 10,244,998 |
| 2021-10-28 | 6.230 | 6.280 | 6.100 | 6.160 | 5.807 | 12,034,514 |
| 2021-10-27 | 6.320 | 6.320 | 6.180 | 6.240 | 5.882 | 17,323,640 |
| 2021-10-26 | 6.540 | 6.550 | 6.390 | 6.420 | 6.052 | 12,332,341 |
| 2021-10-25 | 6.390 | 6.480 | 6.310 | 6.460 | 6.090 | 8,324,001 |
| 2021-10-22 | 6.580 | 6.610 | 6.370 | 6.410 | 6.042 | 13,916,900 |
| 2021-10-21 | 6.570 | 6.660 | 6.560 | 6.570 | 6.193 | 10,486,839 |
| 2021-10-20 | 6.640 | 6.640 | 6.550 | 6.570 | 6.193 | 12,753,334 |
| 2021-10-19 | 6.690 | 6.750 | 6.660 | 6.670 | 6.288 | 11,235,432 |
| 2021-10-18 | 6.560 | 6.720 | 6.560 | 6.670 | 6.288 | 10,911,670 |
| 2021-10-15 | 6.740 | 6.740 | 6.570 | 6.580 | 6.203 | 13,174,000 |
| 2021-10-14 | 6.650 | 6.780 | 6.590 | 6.710 | 6.325 | 12,178,419 |
← NewerPage 21 of 21 · 1,217 trading days
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.