Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.590 | 5.650 | 5.550 | 5.640 | 5.579 | 25,424,454 |
| 2025-07-21 | 5.510 | 5.590 | 5.500 | 5.590 | 5.530 | 16,864,566 |
| 2025-07-18 | 5.520 | 5.530 | 5.490 | 5.510 | 5.450 | 9,876,186 |
| 2025-07-17 | 5.510 | 5.530 | 5.490 | 5.520 | 5.460 | 12,393,893 |
| 2025-07-16 | 5.530 | 5.560 | 5.480 | 5.520 | 5.460 | 12,457,886 |
| 2025-07-15 | 5.630 | 5.650 | 5.510 | 5.540 | 5.480 | 21,938,773 |
| 2025-07-14 | 5.620 | 5.680 | 5.600 | 5.640 | 5.579 | 19,281,871 |
| 2025-07-11 | 5.600 | 5.630 | 5.560 | 5.610 | 5.549 | 18,217,374 |
| 2025-07-10 | 5.550 | 5.620 | 5.550 | 5.610 | 5.549 | 15,362,811 |
| 2025-07-09 | 5.570 | 5.640 | 5.550 | 5.570 | 5.510 | 17,792,570 |
| 2025-07-08 | 5.540 | 5.610 | 5.520 | 5.600 | 5.539 | 21,853,977 |
| 2025-07-07 | 5.530 | 5.550 | 5.480 | 5.540 | 5.480 | 12,465,911 |
| 2025-07-04 | 5.550 | 5.590 | 5.530 | 5.540 | 5.480 | 16,846,700 |
| 2025-07-03 | 5.530 | 5.560 | 5.510 | 5.560 | 5.500 | 14,113,941 |
| 2025-07-02 | 5.640 | 5.690 | 5.530 | 5.550 | 5.490 | 24,768,432 |
| 2025-07-01 | 5.480 | 5.540 | 5.480 | 5.530 | 5.470 | 18,882,560 |
| 2025-06-30 | 5.500 | 5.500 | 5.460 | 5.490 | 5.431 | 12,630,166 |
| 2025-06-27 | 5.480 | 5.510 | 5.460 | 5.490 | 5.431 | 14,550,540 |
| 2025-06-26 | 5.520 | 5.530 | 5.470 | 5.490 | 5.431 | 21,169,060 |
| 2025-06-25 | 5.550 | 5.570 | 5.490 | 5.530 | 5.470 | 25,265,730 |
| 2025-06-24 | 5.530 | 5.580 | 5.450 | 5.550 | 5.490 | 46,108,502 |
| 2025-06-23 | 5.590 | 5.800 | 5.590 | 5.720 | 5.658 | 58,614,743 |
| 2025-06-20 | 5.380 | 5.540 | 5.340 | 5.440 | 5.381 | 26,914,542 |
| 2025-06-19 | 5.600 | 5.630 | 5.390 | 5.410 | 5.287 | 32,274,800 |
| 2025-06-18 | 5.720 | 5.810 | 5.610 | 5.650 | 5.522 | 27,927,418 |
| 2025-06-17 | 5.740 | 5.780 | 5.630 | 5.740 | 5.610 | 35,538,500 |
| 2025-06-16 | 5.660 | 5.850 | 5.600 | 5.800 | 5.668 | 47,706,170 |
| 2025-06-13 | 5.610 | 5.760 | 5.570 | 5.630 | 5.502 | 36,197,825 |
| 2025-06-12 | 5.650 | 5.690 | 5.570 | 5.620 | 5.492 | 31,136,201 |
| 2025-06-11 | 5.800 | 5.940 | 5.630 | 5.720 | 5.590 | 68,199,372 |
| 2025-06-10 | 5.490 | 5.880 | 5.470 | 5.850 | 5.717 | 80,705,385 |
| 2025-06-09 | 5.480 | 5.500 | 5.450 | 5.490 | 5.365 | 15,567,500 |
| 2025-06-06 | 5.460 | 5.510 | 5.450 | 5.480 | 5.356 | 15,451,700 |
| 2025-06-05 | 5.540 | 5.540 | 5.450 | 5.460 | 5.336 | 19,525,470 |
| 2025-06-04 | 5.470 | 5.550 | 5.440 | 5.550 | 5.424 | 20,416,002 |
| 2025-06-03 | 5.440 | 5.480 | 5.400 | 5.460 | 5.336 | 19,694,202 |
| 2025-05-30 | 5.500 | 5.610 | 5.460 | 5.470 | 5.346 | 23,822,158 |
| 2025-05-29 | 5.480 | 5.580 | 5.470 | 5.530 | 5.404 | 26,505,116 |
| 2025-05-28 | 5.510 | 5.560 | 5.460 | 5.480 | 5.356 | 26,219,814 |
| 2025-05-27 | 5.500 | 5.580 | 5.450 | 5.550 | 5.424 | 30,202,859 |
| 2025-05-26 | 5.630 | 5.690 | 5.510 | 5.540 | 5.414 | 38,682,375 |
| 2025-05-23 | 5.720 | 5.750 | 5.610 | 5.670 | 5.541 | 57,559,882 |
| 2025-05-22 | 5.900 | 6.120 | 5.740 | 5.970 | 5.834 | 84,924,626 |
| 2025-05-21 | 5.890 | 6.280 | 5.730 | 6.130 | 5.991 | 108,566,206 |
| 2025-05-20 | 6.400 | 6.580 | 5.980 | 5.980 | 5.844 | 156,982,886 |
| 2025-05-19 | 5.620 | 6.160 | 5.620 | 6.160 | 6.020 | 46,594,970 |
| 2025-05-16 | 5.790 | 5.870 | 5.570 | 5.600 | 5.473 | 73,217,606 |
| 2025-05-15 | 5.900 | 6.180 | 5.680 | 5.740 | 5.610 | 105,059,093 |
| 2025-05-14 | 5.560 | 6.170 | 5.520 | 5.890 | 5.756 | 127,307,830 |
| 2025-05-13 | 5.370 | 5.690 | 5.360 | 5.640 | 5.512 | 70,284,037 |
| 2025-05-12 | 5.300 | 5.310 | 5.270 | 5.300 | 5.180 | 10,723,800 |
| 2025-05-09 | 5.320 | 5.330 | 5.260 | 5.270 | 5.150 | 11,766,400 |
| 2025-05-08 | 5.320 | 5.340 | 5.290 | 5.330 | 5.209 | 12,745,100 |
| 2025-05-07 | 5.360 | 5.390 | 5.310 | 5.340 | 5.219 | 18,310,873 |
| 2025-05-06 | 5.290 | 5.330 | 5.260 | 5.330 | 5.209 | 16,851,516 |
| 2025-04-30 | 5.450 | 5.470 | 5.260 | 5.260 | 5.141 | 28,304,277 |
| 2025-04-29 | 5.470 | 5.490 | 5.360 | 5.430 | 5.307 | 27,655,093 |
| 2025-04-28 | 5.620 | 5.700 | 5.490 | 5.570 | 5.444 | 49,179,603 |
| 2025-04-25 | 5.500 | 5.680 | 5.350 | 5.550 | 5.424 | 46,696,520 |
| 2025-04-24 | 5.420 | 5.500 | 5.380 | 5.470 | 5.346 | 28,657,640 |
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.