Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.520 | 5.570 | 5.510 | 5.540 | 5.480 | 13,274,222 |
| 2025-10-21 | 5.460 | 5.540 | 5.440 | 5.530 | 5.470 | 14,234,610 |
| 2025-10-20 | 5.460 | 5.490 | 5.420 | 5.480 | 5.421 | 9,346,294 |
| 2025-10-17 | 5.470 | 5.520 | 5.430 | 5.440 | 5.381 | 13,786,610 |
| 2025-10-16 | 5.450 | 5.520 | 5.420 | 5.480 | 5.421 | 13,589,903 |
| 2025-10-15 | 5.500 | 5.500 | 5.430 | 5.460 | 5.401 | 11,037,960 |
| 2025-10-14 | 5.450 | 5.530 | 5.420 | 5.500 | 5.441 | 19,412,560 |
| 2025-10-13 | 5.340 | 5.460 | 5.300 | 5.440 | 5.381 | 12,353,675 |
| 2025-10-10 | 5.360 | 5.440 | 5.350 | 5.430 | 5.371 | 12,278,287 |
| 2025-10-09 | 5.340 | 5.370 | 5.320 | 5.370 | 5.312 | 7,392,727 |
| 2025-09-30 | 5.360 | 5.370 | 5.330 | 5.340 | 5.282 | 5,006,100 |
| 2025-09-29 | 5.370 | 5.370 | 5.320 | 5.360 | 5.302 | 6,182,238 |
| 2025-09-26 | 5.370 | 5.390 | 5.360 | 5.370 | 5.312 | 5,383,143 |
| 2025-09-25 | 5.420 | 5.420 | 5.360 | 5.380 | 5.322 | 7,463,245 |
| 2025-09-24 | 5.370 | 5.480 | 5.350 | 5.430 | 5.371 | 8,522,656 |
| 2025-09-23 | 5.360 | 5.450 | 5.340 | 5.420 | 5.361 | 12,674,425 |
| 2025-09-22 | 5.430 | 5.450 | 5.350 | 5.370 | 5.312 | 9,179,700 |
| 2025-09-19 | 5.430 | 5.510 | 5.420 | 5.460 | 5.401 | 8,585,958 |
| 2025-09-18 | 5.520 | 5.530 | 5.400 | 5.430 | 5.371 | 12,399,128 |
| 2025-09-17 | 5.520 | 5.540 | 5.480 | 5.530 | 5.470 | 10,221,177 |
| 2025-09-16 | 5.490 | 5.530 | 5.460 | 5.520 | 5.460 | 13,166,968 |
| 2025-09-15 | 5.490 | 5.510 | 5.450 | 5.480 | 5.421 | 6,163,670 |
| 2025-09-12 | 5.490 | 5.510 | 5.470 | 5.500 | 5.441 | 8,658,405 |
| 2025-09-11 | 5.450 | 5.490 | 5.420 | 5.490 | 5.431 | 6,596,583 |
| 2025-09-10 | 5.450 | 5.470 | 5.420 | 5.460 | 5.401 | 5,373,906 |
| 2025-09-09 | 5.490 | 5.490 | 5.440 | 5.470 | 5.411 | 7,268,099 |
| 2025-09-08 | 5.440 | 5.510 | 5.420 | 5.500 | 5.441 | 10,358,959 |
| 2025-09-05 | 5.420 | 5.450 | 5.380 | 5.440 | 5.381 | 7,781,901 |
| 2025-09-04 | 5.410 | 5.450 | 5.380 | 5.410 | 5.352 | 12,122,475 |
| 2025-09-03 | 5.470 | 5.480 | 5.420 | 5.430 | 5.371 | 8,688,544 |
| 2025-09-02 | 5.500 | 5.520 | 5.440 | 5.480 | 5.421 | 10,575,918 |
| 2025-09-01 | 5.480 | 5.510 | 5.460 | 5.500 | 5.441 | 10,529,805 |
| 2025-08-29 | 5.530 | 5.560 | 5.500 | 5.520 | 5.460 | 10,582,300 |
| 2025-08-28 | 5.530 | 5.580 | 5.420 | 5.530 | 5.470 | 16,243,380 |
| 2025-08-27 | 5.650 | 5.660 | 5.540 | 5.540 | 5.480 | 17,580,153 |
| 2025-08-26 | 5.630 | 5.660 | 5.620 | 5.650 | 5.589 | 13,976,786 |
| 2025-08-25 | 5.610 | 5.660 | 5.590 | 5.650 | 5.589 | 20,842,994 |
| 2025-08-22 | 5.620 | 5.640 | 5.560 | 5.600 | 5.539 | 13,735,589 |
| 2025-08-21 | 5.610 | 5.640 | 5.590 | 5.620 | 5.559 | 17,899,669 |
| 2025-08-20 | 5.590 | 5.610 | 5.550 | 5.610 | 5.549 | 11,074,504 |
| 2025-08-19 | 5.580 | 5.600 | 5.550 | 5.600 | 5.539 | 13,304,173 |
| 2025-08-18 | 5.580 | 5.610 | 5.550 | 5.590 | 5.530 | 18,328,504 |
| 2025-08-15 | 5.550 | 5.600 | 5.520 | 5.580 | 5.520 | 13,625,295 |
| 2025-08-14 | 5.610 | 5.680 | 5.540 | 5.560 | 5.500 | 21,168,527 |
| 2025-08-13 | 5.650 | 5.660 | 5.580 | 5.610 | 5.549 | 22,057,440 |
| 2025-08-12 | 5.700 | 5.740 | 5.610 | 5.650 | 5.589 | 36,523,202 |
| 2025-08-11 | 5.520 | 5.870 | 5.500 | 5.700 | 5.638 | 43,483,538 |
| 2025-08-08 | 5.520 | 5.540 | 5.500 | 5.530 | 5.470 | 9,906,876 |
| 2025-08-07 | 5.490 | 5.530 | 5.470 | 5.520 | 5.460 | 10,987,605 |
| 2025-08-06 | 5.500 | 5.510 | 5.450 | 5.490 | 5.431 | 9,031,370 |
| 2025-08-05 | 5.450 | 5.510 | 5.450 | 5.510 | 5.450 | 11,305,334 |
| 2025-08-04 | 5.430 | 5.480 | 5.420 | 5.460 | 5.401 | 9,867,334 |
| 2025-08-01 | 5.430 | 5.490 | 5.430 | 5.460 | 5.401 | 9,027,024 |
| 2025-07-31 | 5.550 | 5.560 | 5.410 | 5.420 | 5.361 | 22,377,500 |
| 2025-07-30 | 5.530 | 5.610 | 5.520 | 5.570 | 5.510 | 15,836,442 |
| 2025-07-29 | 5.570 | 5.580 | 5.490 | 5.540 | 5.480 | 16,612,900 |
| 2025-07-28 | 5.640 | 5.640 | 5.570 | 5.580 | 5.520 | 14,522,668 |
| 2025-07-25 | 5.680 | 5.690 | 5.620 | 5.630 | 5.569 | 16,149,800 |
| 2025-07-24 | 5.600 | 5.690 | 5.580 | 5.680 | 5.619 | 22,458,386 |
| 2025-07-23 | 5.630 | 5.660 | 5.600 | 5.610 | 5.549 | 19,681,793 |
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.