Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.020 | 5.030 | 4.970 | 5.000 | 4.887 | 5,357,700 |
| 2025-01-17 | 4.970 | 5.020 | 4.960 | 5.000 | 4.887 | 5,730,900 |
| 2025-01-16 | 4.960 | 5.020 | 4.940 | 5.020 | 4.906 | 10,026,800 |
| 2025-01-15 | 4.930 | 5.040 | 4.900 | 4.970 | 4.857 | 9,467,527 |
| 2025-01-14 | 4.850 | 4.940 | 4.820 | 4.940 | 4.828 | 8,385,061 |
| 2025-01-13 | 4.830 | 4.850 | 4.750 | 4.830 | 4.720 | 4,230,285 |
| 2025-01-10 | 4.930 | 4.930 | 4.830 | 4.840 | 4.730 | 4,986,810 |
| 2025-01-09 | 4.910 | 4.940 | 4.890 | 4.920 | 4.808 | 4,740,848 |
| 2025-01-08 | 4.910 | 4.960 | 4.850 | 4.960 | 4.847 | 8,414,094 |
| 2025-01-07 | 4.920 | 4.930 | 4.850 | 4.920 | 4.808 | 7,201,780 |
| 2025-01-06 | 4.840 | 4.930 | 4.770 | 4.910 | 4.799 | 9,511,882 |
| 2025-01-03 | 4.980 | 5.010 | 4.840 | 4.850 | 4.740 | 11,245,902 |
| 2025-01-02 | 5.110 | 5.140 | 4.940 | 4.970 | 4.857 | 13,904,134 |
| 2024-12-31 | 5.170 | 5.220 | 5.080 | 5.100 | 4.984 | 9,672,500 |
| 2024-12-30 | 5.210 | 5.240 | 5.160 | 5.180 | 5.062 | 9,594,400 |
| 2024-12-27 | 5.160 | 5.250 | 5.150 | 5.240 | 5.121 | 11,440,065 |
| 2024-12-26 | 5.150 | 5.190 | 5.130 | 5.160 | 5.043 | 8,242,796 |
| 2024-12-25 | 5.200 | 5.210 | 5.110 | 5.150 | 5.033 | 9,111,039 |
| 2024-12-24 | 5.200 | 5.240 | 5.150 | 5.210 | 5.092 | 11,448,059 |
| 2024-12-23 | 5.280 | 5.390 | 5.160 | 5.170 | 5.053 | 18,719,302 |
| 2024-12-20 | 5.410 | 5.440 | 5.280 | 5.290 | 5.170 | 18,969,580 |
| 2024-12-19 | 5.340 | 5.430 | 5.300 | 5.410 | 5.287 | 17,022,310 |
| 2024-12-18 | 5.460 | 5.480 | 5.380 | 5.410 | 5.287 | 14,031,700 |
| 2024-12-17 | 5.590 | 5.690 | 5.390 | 5.440 | 5.317 | 25,867,148 |
| 2024-12-16 | 5.900 | 5.900 | 5.580 | 5.620 | 5.492 | 41,852,336 |
| 2024-12-13 | 5.860 | 5.950 | 5.790 | 5.820 | 5.688 | 30,647,903 |
| 2024-12-12 | 5.740 | 5.960 | 5.720 | 5.890 | 5.756 | 36,613,039 |
| 2024-12-11 | 5.700 | 5.850 | 5.670 | 5.760 | 5.629 | 22,788,984 |
| 2024-12-10 | 5.770 | 5.850 | 5.680 | 5.700 | 5.571 | 37,951,385 |
| 2024-12-09 | 5.640 | 5.870 | 5.640 | 5.690 | 5.561 | 35,648,499 |
| 2024-12-06 | 5.580 | 5.680 | 5.540 | 5.610 | 5.483 | 21,216,850 |
| 2024-12-05 | 5.520 | 5.690 | 5.490 | 5.580 | 5.453 | 26,280,704 |
| 2024-12-04 | 5.630 | 5.760 | 5.500 | 5.530 | 5.404 | 31,507,260 |
| 2024-12-03 | 5.660 | 5.980 | 5.650 | 5.690 | 5.561 | 54,049,804 |
| 2024-12-02 | 5.380 | 5.770 | 5.300 | 5.590 | 5.463 | 54,391,535 |
| 2024-11-29 | 5.390 | 5.490 | 5.340 | 5.380 | 5.258 | 25,775,615 |
| 2024-11-28 | 5.300 | 5.480 | 5.270 | 5.390 | 5.268 | 34,606,148 |
| 2024-11-27 | 5.230 | 5.390 | 5.170 | 5.310 | 5.189 | 43,212,214 |
| 2024-11-26 | 5.080 | 5.610 | 5.070 | 5.340 | 5.219 | 61,924,728 |
| 2024-11-25 | 5.030 | 5.130 | 5.010 | 5.100 | 4.984 | 12,083,767 |
| 2024-11-22 | 5.190 | 5.240 | 5.030 | 5.050 | 4.935 | 15,114,100 |
| 2024-11-21 | 5.200 | 5.230 | 5.150 | 5.190 | 5.072 | 17,854,207 |
| 2024-11-20 | 5.090 | 5.360 | 5.060 | 5.260 | 5.141 | 31,752,541 |
| 2024-11-19 | 5.120 | 5.160 | 5.030 | 5.110 | 4.994 | 16,404,208 |
| 2024-11-18 | 5.060 | 5.280 | 5.060 | 5.140 | 5.023 | 26,161,149 |
| 2024-11-15 | 5.070 | 5.120 | 5.010 | 5.020 | 4.906 | 8,901,085 |
| 2024-11-14 | 5.120 | 5.150 | 5.050 | 5.070 | 4.955 | 7,777,780 |
| 2024-11-13 | 5.140 | 5.190 | 5.090 | 5.150 | 5.033 | 9,648,462 |
| 2024-11-12 | 5.190 | 5.240 | 5.120 | 5.160 | 5.043 | 16,658,095 |
| 2024-11-11 | 5.130 | 5.230 | 5.120 | 5.180 | 5.062 | 13,929,551 |
| 2024-11-08 | 5.200 | 5.260 | 5.100 | 5.160 | 5.043 | 23,327,651 |
| 2024-11-07 | 5.030 | 5.170 | 5.010 | 5.170 | 5.053 | 21,370,666 |
| 2024-11-06 | 5.040 | 5.060 | 5.000 | 5.050 | 4.935 | 14,031,044 |
| 2024-11-05 | 4.990 | 5.050 | 4.950 | 5.040 | 4.926 | 16,213,494 |
| 2024-11-04 | 4.970 | 4.980 | 4.930 | 4.980 | 4.867 | 8,204,800 |
| 2024-11-01 | 4.990 | 5.020 | 4.930 | 4.960 | 4.847 | 10,214,977 |
| 2024-10-31 | 4.980 | 5.040 | 4.970 | 5.000 | 4.887 | 12,254,381 |
| 2024-10-30 | 4.960 | 5.010 | 4.940 | 4.980 | 4.867 | 7,007,146 |
| 2024-10-29 | 5.050 | 5.060 | 4.940 | 4.970 | 4.857 | 11,653,824 |
| 2024-10-28 | 4.950 | 5.050 | 4.920 | 5.050 | 4.935 | 14,485,585 |
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.