Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.260 | 5.280 | 5.220 | 5.270 | 5.213 | 10,278,000 |
| 2026-04-17 | 5.320 | 5.330 | 5.260 | 5.270 | 5.213 | 12,704,545 |
| 2026-04-16 | 5.330 | 5.340 | 5.270 | 5.320 | 5.262 | 15,480,100 |
| 2026-04-15 | 5.380 | 5.390 | 5.320 | 5.330 | 5.272 | 12,020,300 |
| 2026-04-14 | 5.400 | 5.410 | 5.330 | 5.370 | 5.312 | 11,861,563 |
| 2026-04-13 | 5.330 | 5.410 | 5.300 | 5.400 | 5.342 | 12,163,792 |
| 2026-04-10 | 5.400 | 5.430 | 5.340 | 5.350 | 5.292 | 13,742,975 |
| 2026-04-09 | 5.480 | 5.560 | 5.350 | 5.370 | 5.312 | 16,225,325 |
| 2026-04-08 | 5.420 | 5.500 | 5.390 | 5.500 | 5.441 | 19,850,028 |
| 2026-04-07 | 5.300 | 5.400 | 5.170 | 5.390 | 5.332 | 25,159,824 |
| 2026-04-03 | 5.530 | 5.580 | 5.280 | 5.280 | 5.223 | 31,102,975 |
| 2026-04-02 | 5.590 | 5.670 | 5.470 | 5.520 | 5.460 | 24,244,251 |
| 2026-04-01 | 5.600 | 5.760 | 5.550 | 5.600 | 5.539 | 25,998,460 |
| 2026-03-31 | 5.670 | 5.760 | 5.520 | 5.530 | 5.470 | 27,466,331 |
| 2026-03-30 | 5.730 | 5.770 | 5.520 | 5.710 | 5.648 | 34,065,250 |
| 2026-03-27 | 5.820 | 5.880 | 5.730 | 5.790 | 5.727 | 38,306,886 |
| 2026-03-26 | 5.860 | 5.930 | 5.780 | 5.890 | 5.826 | 51,731,438 |
| 2026-03-25 | 5.650 | 5.890 | 5.610 | 5.850 | 5.787 | 53,904,000 |
| 2026-03-24 | 5.450 | 5.650 | 5.420 | 5.650 | 5.589 | 31,332,473 |
| 2026-03-23 | 5.570 | 5.570 | 5.320 | 5.370 | 5.312 | 30,941,703 |
| 2026-03-20 | 5.630 | 5.750 | 5.610 | 5.640 | 5.579 | 27,396,988 |
| 2026-03-19 | 5.680 | 5.740 | 5.630 | 5.650 | 5.589 | 22,971,500 |
| 2026-03-18 | 5.620 | 5.730 | 5.590 | 5.710 | 5.648 | 19,894,563 |
| 2026-03-17 | 5.680 | 5.730 | 5.610 | 5.620 | 5.559 | 19,003,267 |
| 2026-03-16 | 5.710 | 5.750 | 5.650 | 5.700 | 5.638 | 21,133,380 |
| 2026-03-13 | 5.760 | 5.780 | 5.660 | 5.700 | 5.638 | 30,242,073 |
| 2026-03-12 | 5.740 | 5.810 | 5.690 | 5.770 | 5.708 | 48,041,312 |
| 2026-03-11 | 5.570 | 5.650 | 5.490 | 5.650 | 5.589 | 22,918,093 |
| 2026-03-10 | 5.540 | 5.630 | 5.520 | 5.590 | 5.530 | 19,020,013 |
| 2026-03-09 | 5.620 | 5.690 | 5.530 | 5.560 | 5.500 | 26,714,291 |
| 2026-03-06 | 5.470 | 5.620 | 5.440 | 5.600 | 5.539 | 30,600,261 |
| 2026-03-05 | 5.550 | 5.570 | 5.440 | 5.480 | 5.421 | 32,886,024 |
| 2026-03-04 | 5.660 | 5.660 | 5.460 | 5.520 | 5.460 | 56,268,578 |
| 2026-03-03 | 5.610 | 5.930 | 5.590 | 5.860 | 5.797 | 81,938,205 |
| 2026-03-02 | 5.630 | 5.650 | 5.520 | 5.590 | 5.530 | 24,799,664 |
| 2026-02-27 | 5.540 | 5.660 | 5.520 | 5.610 | 5.549 | 23,725,874 |
| 2026-02-26 | 5.520 | 5.570 | 5.490 | 5.550 | 5.490 | 10,429,162 |
| 2026-02-25 | 5.490 | 5.600 | 5.480 | 5.520 | 5.460 | 21,083,340 |
| 2026-02-24 | 5.380 | 5.500 | 5.370 | 5.490 | 5.431 | 16,151,540 |
| 2026-02-13 | 5.450 | 5.480 | 5.330 | 5.350 | 5.292 | 17,275,600 |
| 2026-02-12 | 5.500 | 5.580 | 5.470 | 5.480 | 5.421 | 14,608,700 |
| 2026-02-11 | 5.460 | 5.570 | 5.450 | 5.490 | 5.431 | 14,049,989 |
| 2026-02-10 | 5.500 | 5.500 | 5.430 | 5.460 | 5.401 | 7,090,860 |
| 2026-02-09 | 5.470 | 5.510 | 5.450 | 5.470 | 5.411 | 9,352,705 |
| 2026-02-06 | 5.460 | 5.490 | 5.420 | 5.440 | 5.381 | 9,088,340 |
| 2026-02-05 | 5.490 | 5.510 | 5.450 | 5.460 | 5.401 | 10,511,169 |
| 2026-02-04 | 5.370 | 5.510 | 5.370 | 5.490 | 5.431 | 20,372,967 |
| 2026-02-03 | 5.390 | 5.420 | 5.340 | 5.370 | 5.312 | 14,022,070 |
| 2026-02-02 | 5.460 | 5.490 | 5.360 | 5.380 | 5.322 | 14,531,224 |
| 2026-01-30 | 5.500 | 5.550 | 5.440 | 5.490 | 5.431 | 17,296,468 |
| 2026-01-29 | 5.480 | 5.550 | 5.460 | 5.500 | 5.441 | 16,250,368 |
| 2026-01-28 | 5.530 | 5.580 | 5.490 | 5.510 | 5.450 | 17,444,701 |
| 2026-01-27 | 5.440 | 5.600 | 5.420 | 5.550 | 5.490 | 29,368,373 |
| 2026-01-26 | 5.550 | 5.550 | 5.420 | 5.470 | 5.411 | 12,511,668 |
| 2026-01-23 | 5.420 | 5.480 | 5.420 | 5.480 | 5.421 | 15,205,083 |
| 2026-01-22 | 5.410 | 5.430 | 5.390 | 5.420 | 5.361 | 10,377,988 |
| 2026-01-21 | 5.410 | 5.420 | 5.350 | 5.410 | 5.352 | 11,195,532 |
| 2026-01-20 | 5.350 | 5.410 | 5.330 | 5.410 | 5.352 | 16,487,395 |
| 2026-01-19 | 5.290 | 5.350 | 5.270 | 5.350 | 5.292 | 11,274,702 |
| 2026-01-16 | 5.310 | 5.350 | 5.280 | 5.300 | 5.243 | 9,905,694 |
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.