Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.570 | 5.580 | 5.440 | 5.480 | 5.356 | 51,405,700 |
| 2025-04-22 | 5.440 | 5.750 | 5.420 | 5.680 | 5.551 | 80,028,531 |
| 2025-04-21 | 5.480 | 5.490 | 5.310 | 5.380 | 5.258 | 34,197,711 |
| 2025-04-18 | 5.550 | 5.600 | 5.420 | 5.430 | 5.307 | 39,025,108 |
| 2025-04-17 | 5.540 | 5.770 | 5.490 | 5.630 | 5.502 | 64,724,374 |
| 2025-04-16 | 5.290 | 5.680 | 5.270 | 5.590 | 5.463 | 69,757,498 |
| 2025-04-15 | 5.510 | 5.510 | 5.240 | 5.310 | 5.189 | 42,982,904 |
| 2025-04-14 | 5.400 | 5.600 | 5.370 | 5.510 | 5.385 | 58,730,777 |
| 2025-04-11 | 5.350 | 5.800 | 5.350 | 5.560 | 5.434 | 88,244,595 |
| 2025-04-10 | 5.340 | 5.520 | 5.250 | 5.410 | 5.287 | 73,190,018 |
| 2025-04-09 | 4.890 | 5.430 | 4.790 | 5.430 | 5.307 | 62,689,795 |
| 2025-04-08 | 4.700 | 5.090 | 4.670 | 4.940 | 4.828 | 31,537,333 |
| 2025-04-07 | 4.960 | 5.050 | 4.710 | 4.710 | 4.603 | 24,060,450 |
| 2025-04-03 | 5.070 | 5.280 | 5.070 | 5.230 | 5.111 | 19,486,950 |
| 2025-04-02 | 5.220 | 5.220 | 5.140 | 5.150 | 5.033 | 14,078,368 |
| 2025-04-01 | 5.170 | 5.240 | 5.170 | 5.200 | 5.082 | 15,112,735 |
| 2025-03-31 | 5.280 | 5.320 | 5.150 | 5.170 | 5.053 | 22,738,221 |
| 2025-03-28 | 5.380 | 5.460 | 5.240 | 5.330 | 5.209 | 29,754,889 |
| 2025-03-27 | 5.480 | 5.570 | 5.400 | 5.400 | 5.277 | 33,182,685 |
| 2025-03-26 | 5.400 | 5.660 | 5.310 | 5.570 | 5.444 | 51,528,361 |
| 2025-03-25 | 5.470 | 5.700 | 5.370 | 5.420 | 5.297 | 56,615,100 |
| 2025-03-24 | 5.390 | 5.510 | 5.300 | 5.510 | 5.385 | 56,845,151 |
| 2025-03-21 | 5.250 | 5.440 | 5.250 | 5.390 | 5.268 | 53,061,924 |
| 2025-03-20 | 5.260 | 5.380 | 5.250 | 5.270 | 5.150 | 37,695,797 |
| 2025-03-19 | 5.480 | 5.480 | 5.260 | 5.300 | 5.180 | 76,039,508 |
| 2025-03-18 | 5.060 | 5.540 | 5.020 | 5.540 | 5.414 | 57,639,183 |
| 2025-03-17 | 5.030 | 5.060 | 5.010 | 5.040 | 4.926 | 11,133,756 |
| 2025-03-14 | 4.940 | 5.030 | 4.940 | 5.020 | 4.906 | 11,755,380 |
| 2025-03-13 | 4.930 | 4.960 | 4.900 | 4.960 | 4.847 | 7,485,086 |
| 2025-03-12 | 4.930 | 4.960 | 4.900 | 4.950 | 4.838 | 9,212,391 |
| 2025-03-11 | 4.900 | 4.930 | 4.880 | 4.930 | 4.818 | 6,537,002 |
| 2025-03-10 | 4.900 | 4.940 | 4.890 | 4.920 | 4.808 | 6,463,763 |
| 2025-03-07 | 4.920 | 4.930 | 4.880 | 4.900 | 4.789 | 7,132,923 |
| 2025-03-06 | 4.900 | 4.930 | 4.880 | 4.920 | 4.808 | 7,201,126 |
| 2025-03-05 | 4.930 | 4.930 | 4.870 | 4.910 | 4.799 | 4,919,258 |
| 2025-03-04 | 4.900 | 4.930 | 4.870 | 4.930 | 4.818 | 4,346,131 |
| 2025-03-03 | 4.920 | 4.950 | 4.890 | 4.900 | 4.789 | 6,461,100 |
| 2025-02-28 | 4.960 | 4.980 | 4.910 | 4.920 | 4.808 | 6,538,544 |
| 2025-02-27 | 4.960 | 5.000 | 4.920 | 4.970 | 4.857 | 6,392,602 |
| 2025-02-26 | 4.920 | 4.980 | 4.920 | 4.970 | 4.857 | 6,069,105 |
| 2025-02-25 | 4.950 | 4.960 | 4.920 | 4.930 | 4.818 | 5,180,904 |
| 2025-02-24 | 4.930 | 4.990 | 4.910 | 4.970 | 4.857 | 7,397,196 |
| 2025-02-21 | 4.950 | 4.960 | 4.890 | 4.930 | 4.818 | 8,961,004 |
| 2025-02-20 | 4.980 | 4.980 | 4.940 | 4.960 | 4.847 | 5,652,316 |
| 2025-02-19 | 4.970 | 4.990 | 4.940 | 4.970 | 4.857 | 6,776,788 |
| 2025-02-18 | 5.050 | 5.060 | 4.940 | 4.970 | 4.857 | 8,058,600 |
| 2025-02-17 | 5.020 | 5.070 | 4.990 | 5.060 | 4.945 | 7,285,209 |
| 2025-02-14 | 5.060 | 5.070 | 5.010 | 5.020 | 4.906 | 6,408,407 |
| 2025-02-13 | 5.070 | 5.100 | 5.050 | 5.070 | 4.955 | 5,835,979 |
| 2025-02-12 | 5.080 | 5.110 | 5.020 | 5.080 | 4.965 | 6,900,120 |
| 2025-02-11 | 5.070 | 5.110 | 5.050 | 5.080 | 4.965 | 7,515,482 |
| 2025-02-10 | 5.030 | 5.070 | 5.020 | 5.060 | 4.945 | 7,269,102 |
| 2025-02-07 | 4.960 | 5.040 | 4.950 | 5.030 | 4.916 | 12,281,042 |
| 2025-02-06 | 4.930 | 4.970 | 4.910 | 4.970 | 4.857 | 6,991,458 |
| 2025-02-05 | 5.020 | 5.030 | 4.930 | 4.950 | 4.838 | 8,524,333 |
| 2025-01-27 | 4.960 | 5.050 | 4.950 | 5.000 | 4.887 | 8,925,641 |
| 2025-01-24 | 4.950 | 4.980 | 4.920 | 4.950 | 4.838 | 7,697,900 |
| 2025-01-23 | 4.960 | 5.030 | 4.960 | 4.980 | 4.867 | 8,585,607 |
| 2025-01-22 | 4.970 | 4.970 | 4.920 | 4.940 | 4.828 | 4,524,027 |
| 2025-01-21 | 5.010 | 5.020 | 4.930 | 4.970 | 4.857 | 5,238,044 |
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.