Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.310 | 5.330 | 5.280 | 5.300 | 5.243 | 7,006,117 |
| 2026-01-14 | 5.330 | 5.350 | 5.270 | 5.300 | 5.243 | 12,703,030 |
| 2026-01-13 | 5.340 | 5.360 | 5.310 | 5.340 | 5.282 | 11,767,307 |
| 2026-01-12 | 5.310 | 5.370 | 5.270 | 5.360 | 5.302 | 15,131,367 |
| 2026-01-09 | 5.280 | 5.310 | 5.270 | 5.310 | 5.253 | 9,062,858 |
| 2026-01-08 | 5.270 | 5.300 | 5.260 | 5.290 | 5.233 | 7,860,321 |
| 2026-01-07 | 5.270 | 5.300 | 5.240 | 5.280 | 5.223 | 8,641,978 |
| 2026-01-06 | 5.210 | 5.280 | 5.210 | 5.280 | 5.223 | 8,848,100 |
| 2026-01-05 | 5.210 | 5.250 | 5.200 | 5.220 | 5.164 | 6,166,642 |
| 2025-12-31 | 5.210 | 5.250 | 5.200 | 5.210 | 5.154 | 5,391,710 |
| 2025-12-30 | 5.270 | 5.280 | 5.200 | 5.210 | 5.154 | 8,009,900 |
| 2025-12-29 | 5.330 | 5.340 | 5.280 | 5.280 | 5.223 | 5,998,700 |
| 2025-12-26 | 5.340 | 5.390 | 5.320 | 5.320 | 5.262 | 7,625,860 |
| 2025-12-25 | 5.280 | 5.420 | 5.280 | 5.350 | 5.292 | 13,731,441 |
| 2025-12-24 | 5.230 | 5.270 | 5.220 | 5.270 | 5.213 | 4,584,600 |
| 2025-12-23 | 5.300 | 5.330 | 5.230 | 5.250 | 5.193 | 6,233,812 |
| 2025-12-22 | 5.220 | 5.320 | 5.220 | 5.320 | 5.262 | 8,513,633 |
| 2025-12-19 | 5.180 | 5.240 | 5.160 | 5.240 | 5.183 | 6,048,423 |
| 2025-12-18 | 5.130 | 5.190 | 5.120 | 5.180 | 5.124 | 5,758,550 |
| 2025-12-17 | 5.160 | 5.170 | 5.080 | 5.150 | 5.094 | 7,385,710 |
| 2025-12-16 | 5.230 | 5.230 | 5.150 | 5.170 | 5.114 | 6,404,180 |
| 2025-12-15 | 5.220 | 5.250 | 5.190 | 5.230 | 5.173 | 5,447,918 |
| 2025-12-12 | 5.240 | 5.280 | 5.220 | 5.220 | 5.164 | 7,572,602 |
| 2025-12-11 | 5.380 | 5.380 | 5.240 | 5.240 | 5.183 | 13,077,550 |
| 2025-12-10 | 5.300 | 5.370 | 5.300 | 5.370 | 5.312 | 9,204,366 |
| 2025-12-09 | 5.340 | 5.360 | 5.300 | 5.320 | 5.262 | 8,424,947 |
| 2025-12-08 | 5.340 | 5.380 | 5.330 | 5.360 | 5.302 | 8,132,027 |
| 2025-12-05 | 5.320 | 5.350 | 5.290 | 5.340 | 5.282 | 7,577,101 |
| 2025-12-04 | 5.380 | 5.400 | 5.320 | 5.320 | 5.262 | 8,107,500 |
| 2025-12-03 | 5.360 | 5.380 | 5.330 | 5.380 | 5.322 | 8,322,995 |
| 2025-12-02 | 5.340 | 5.370 | 5.300 | 5.360 | 5.302 | 8,232,576 |
| 2025-12-01 | 5.320 | 5.360 | 5.310 | 5.350 | 5.292 | 8,742,954 |
| 2025-11-28 | 5.300 | 5.330 | 5.270 | 5.320 | 5.262 | 6,603,713 |
| 2025-11-27 | 5.300 | 5.340 | 5.270 | 5.300 | 5.243 | 7,836,170 |
| 2025-11-26 | 5.310 | 5.350 | 5.280 | 5.300 | 5.243 | 8,734,142 |
| 2025-11-25 | 5.310 | 5.360 | 5.250 | 5.310 | 5.253 | 12,990,308 |
| 2025-11-24 | 5.330 | 5.360 | 5.260 | 5.300 | 5.243 | 16,486,570 |
| 2025-11-21 | 5.500 | 5.510 | 5.310 | 5.310 | 5.253 | 23,281,900 |
| 2025-11-20 | 5.500 | 5.550 | 5.480 | 5.520 | 5.460 | 11,751,700 |
| 2025-11-19 | 5.570 | 5.580 | 5.480 | 5.480 | 5.421 | 9,997,448 |
| 2025-11-18 | 5.660 | 5.690 | 5.530 | 5.560 | 5.500 | 13,818,538 |
| 2025-11-17 | 5.700 | 5.730 | 5.650 | 5.690 | 5.628 | 12,391,943 |
| 2025-11-14 | 5.660 | 5.750 | 5.660 | 5.710 | 5.648 | 18,586,150 |
| 2025-11-13 | 5.660 | 5.700 | 5.620 | 5.690 | 5.628 | 14,676,588 |
| 2025-11-12 | 5.680 | 5.690 | 5.630 | 5.660 | 5.599 | 11,191,578 |
| 2025-11-11 | 5.660 | 5.690 | 5.640 | 5.680 | 5.619 | 12,076,797 |
| 2025-11-10 | 5.650 | 5.670 | 5.610 | 5.660 | 5.599 | 11,114,691 |
| 2025-11-07 | 5.650 | 5.660 | 5.610 | 5.640 | 5.579 | 12,273,363 |
| 2025-11-06 | 5.630 | 5.640 | 5.590 | 5.620 | 5.559 | 12,056,965 |
| 2025-11-05 | 5.560 | 5.640 | 5.560 | 5.620 | 5.559 | 15,023,512 |
| 2025-11-04 | 5.550 | 5.630 | 5.530 | 5.600 | 5.539 | 15,836,337 |
| 2025-11-03 | 5.510 | 5.570 | 5.510 | 5.540 | 5.480 | 9,132,600 |
| 2025-10-31 | 5.590 | 5.600 | 5.510 | 5.520 | 5.460 | 14,427,200 |
| 2025-10-30 | 5.580 | 5.630 | 5.560 | 5.590 | 5.530 | 15,344,131 |
| 2025-10-29 | 5.650 | 5.650 | 5.530 | 5.590 | 5.530 | 13,192,496 |
| 2025-10-28 | 5.540 | 5.620 | 5.530 | 5.600 | 5.539 | 13,992,344 |
| 2025-10-27 | 5.540 | 5.590 | 5.510 | 5.560 | 5.500 | 13,004,900 |
| 2025-10-24 | 5.630 | 5.630 | 5.530 | 5.540 | 5.480 | 21,158,772 |
| 2025-10-23 | 5.540 | 5.670 | 5.530 | 5.630 | 5.569 | 31,841,170 |
| 2025-10-22 | 5.520 | 5.570 | 5.510 | 5.540 | 5.480 | 13,274,222 |
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.