Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.920 | 4.950 | 4.900 | 4.940 | 4.828 | 10,584,265 |
| 2024-10-24 | 4.890 | 4.920 | 4.870 | 4.910 | 4.799 | 5,691,116 |
| 2024-10-23 | 4.910 | 4.950 | 4.880 | 4.910 | 4.799 | 10,345,900 |
| 2024-10-22 | 4.850 | 4.900 | 4.840 | 4.900 | 4.789 | 7,397,200 |
| 2024-10-21 | 4.880 | 4.900 | 4.840 | 4.860 | 4.750 | 9,545,596 |
| 2024-10-18 | 4.820 | 4.910 | 4.760 | 4.880 | 4.769 | 11,313,927 |
| 2024-10-17 | 4.890 | 4.920 | 4.820 | 4.820 | 4.711 | 7,467,949 |
| 2024-10-16 | 4.830 | 4.930 | 4.820 | 4.890 | 4.779 | 8,511,637 |
| 2024-10-15 | 4.920 | 4.950 | 4.860 | 4.870 | 4.759 | 7,718,333 |
| 2024-10-14 | 4.920 | 4.950 | 4.880 | 4.930 | 4.818 | 9,574,056 |
| 2024-10-11 | 4.980 | 5.040 | 4.870 | 4.900 | 4.789 | 11,419,297 |
| 2024-10-10 | 4.960 | 5.100 | 4.870 | 4.980 | 4.867 | 18,352,767 |
| 2024-10-09 | 5.170 | 5.170 | 4.860 | 4.920 | 4.808 | 23,014,400 |
| 2024-10-08 | 5.620 | 5.620 | 5.100 | 5.240 | 5.121 | 40,309,596 |
| 2024-09-30 | 4.920 | 5.170 | 4.850 | 5.120 | 5.004 | 36,105,740 |
| 2024-09-27 | 4.720 | 4.840 | 4.700 | 4.790 | 4.681 | 15,714,820 |
| 2024-09-26 | 4.600 | 4.680 | 4.560 | 4.670 | 4.564 | 7,671,489 |
| 2024-09-25 | 4.560 | 4.650 | 4.560 | 4.580 | 4.476 | 9,787,250 |
| 2024-09-24 | 4.450 | 4.540 | 4.450 | 4.530 | 4.427 | 6,882,300 |
| 2024-09-23 | 4.410 | 4.450 | 4.390 | 4.440 | 4.339 | 3,602,406 |
| 2024-09-20 | 4.410 | 4.430 | 4.350 | 4.410 | 4.310 | 3,464,896 |
| 2024-09-19 | 4.340 | 4.430 | 4.310 | 4.400 | 4.300 | 4,600,356 |
| 2024-09-18 | 4.390 | 4.400 | 4.280 | 4.340 | 4.242 | 3,615,458 |
| 2024-09-13 | 4.410 | 4.430 | 4.380 | 4.390 | 4.290 | 2,978,601 |
| 2024-09-12 | 4.360 | 4.420 | 4.360 | 4.410 | 4.310 | 3,730,516 |
| 2024-09-11 | 4.400 | 4.400 | 4.340 | 4.360 | 4.261 | 2,761,856 |
| 2024-09-10 | 4.500 | 4.510 | 4.350 | 4.420 | 4.320 | 4,481,900 |
| 2024-09-09 | 4.450 | 4.460 | 4.400 | 4.420 | 4.320 | 2,354,027 |
| 2024-09-06 | 4.440 | 4.490 | 4.430 | 4.440 | 4.339 | 2,937,205 |
| 2024-09-05 | 4.420 | 4.440 | 4.410 | 4.440 | 4.339 | 3,346,154 |
| 2024-09-04 | 4.430 | 4.470 | 4.420 | 4.430 | 4.329 | 3,261,921 |
| 2024-09-03 | 4.470 | 4.510 | 4.420 | 4.450 | 4.349 | 5,121,904 |
| 2024-09-02 | 4.420 | 4.570 | 4.420 | 4.460 | 4.359 | 12,800,257 |
| 2024-08-30 | 4.310 | 4.420 | 4.310 | 4.380 | 4.281 | 5,809,600 |
| 2024-08-29 | 4.340 | 4.350 | 4.300 | 4.330 | 4.232 | 4,085,340 |
| 2024-08-28 | 4.360 | 4.380 | 4.340 | 4.350 | 4.251 | 2,525,404 |
| 2024-08-27 | 4.370 | 4.400 | 4.340 | 4.370 | 4.271 | 2,278,800 |
| 2024-08-26 | 4.330 | 4.380 | 4.330 | 4.370 | 4.271 | 3,255,440 |
| 2024-08-23 | 4.400 | 4.400 | 4.330 | 4.350 | 4.251 | 4,126,700 |
| 2024-08-22 | 4.420 | 4.450 | 4.380 | 4.400 | 4.300 | 3,103,434 |
| 2024-08-21 | 4.450 | 4.450 | 4.400 | 4.420 | 4.320 | 2,329,300 |
| 2024-08-20 | 4.520 | 4.520 | 4.430 | 4.440 | 4.339 | 3,190,005 |
| 2024-08-19 | 4.490 | 4.560 | 4.480 | 4.520 | 4.417 | 3,866,900 |
| 2024-08-16 | 4.550 | 4.560 | 4.490 | 4.490 | 4.388 | 2,852,800 |
| 2024-08-15 | 4.520 | 4.550 | 4.480 | 4.530 | 4.427 | 3,299,698 |
| 2024-08-14 | 4.550 | 4.560 | 4.520 | 4.520 | 4.417 | 2,359,100 |
| 2024-08-13 | 4.560 | 4.560 | 4.510 | 4.540 | 4.437 | 3,064,035 |
| 2024-08-12 | 4.540 | 4.560 | 4.520 | 4.540 | 4.437 | 3,276,943 |
| 2024-08-09 | 4.560 | 4.580 | 4.520 | 4.530 | 4.427 | 2,547,100 |
| 2024-08-08 | 4.530 | 4.570 | 4.520 | 4.540 | 4.437 | 4,239,333 |
| 2024-08-07 | 4.580 | 4.590 | 4.540 | 4.540 | 4.437 | 3,351,380 |
| 2024-08-06 | 4.600 | 4.620 | 4.550 | 4.590 | 4.486 | 4,588,240 |
| 2024-08-05 | 4.630 | 4.660 | 4.540 | 4.570 | 4.466 | 4,789,316 |
| 2024-08-02 | 4.610 | 4.670 | 4.590 | 4.640 | 4.535 | 5,278,439 |
| 2024-08-01 | 4.640 | 4.670 | 4.610 | 4.630 | 4.525 | 5,142,461 |
| 2024-07-31 | 4.560 | 4.640 | 4.560 | 4.640 | 4.535 | 7,126,326 |
| 2024-07-30 | 4.510 | 4.570 | 4.490 | 4.560 | 4.457 | 3,648,240 |
| 2024-07-29 | 4.480 | 4.520 | 4.470 | 4.510 | 4.408 | 3,153,300 |
| 2024-07-26 | 4.480 | 4.510 | 4.470 | 4.500 | 4.398 | 2,708,900 |
| 2024-07-25 | 4.440 | 4.500 | 4.410 | 4.480 | 4.378 | 3,466,220 |
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.