Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.810 | 4.840 | 4.800 | 4.830 | 4.830 | 7,151,510 |
| 2026-10-16 | 4.850 | 4.880 | 4.820 | 4.840 | 4.840 | 9,323,320 |
| 2026-10-15 | 4.930 | 4.930 | 4.820 | 4.830 | 4.830 | 13,804,151 |
| 2026-10-14 | 4.950 | 5.010 | 4.950 | 4.970 | 4.970 | 9,269,028 |
| 2026-10-13 | 4.930 | 4.980 | 4.880 | 4.960 | 4.960 | 8,584,077 |
| 2026-10-12 | 4.940 | 4.980 | 4.920 | 4.930 | 4.930 | 6,456,847 |
| 2026-10-09 | 4.960 | 4.980 | 4.900 | 4.950 | 4.950 | 8,077,140 |
| 2026-10-08 | 4.920 | 4.980 | 4.910 | 4.960 | 4.960 | 6,579,923 |
| 2026-09-30 | 4.930 | 4.960 | 4.900 | 4.940 | 4.940 | 5,545,515 |
| 2026-09-29 | 4.900 | 4.950 | 4.900 | 4.930 | 4.930 | 3,536,163 |
| 2026-09-28 | 4.930 | 4.940 | 4.880 | 4.900 | 4.900 | 6,209,230 |
| 2026-09-24 | 4.930 | 4.970 | 4.920 | 4.930 | 4.930 | 5,391,702 |
| 2026-09-23 | 5.000 | 5.040 | 4.950 | 4.950 | 4.950 | 8,713,493 |
| 2026-09-22 | 5.070 | 5.070 | 5.000 | 5.010 | 5.010 | 10,108,136 |
| 2026-09-21 | 5.040 | 5.070 | 5.000 | 5.060 | 5.060 | 7,939,376 |
| 2026-09-18 | 5.050 | 5.090 | 5.010 | 5.030 | 5.030 | 8,001,900 |
| 2026-09-17 | 5.030 | 5.050 | 4.960 | 5.040 | 5.040 | 10,399,760 |
| 2026-09-16 | 5.060 | 5.080 | 5.020 | 5.050 | 5.050 | 7,894,054 |
| 2026-09-15 | 5.090 | 5.120 | 5.020 | 5.060 | 5.060 | 10,357,878 |
| 2026-09-14 | 5.110 | 5.180 | 5.080 | 5.100 | 5.100 | 9,079,080 |
| 2026-09-11 | 5.140 | 5.180 | 5.080 | 5.110 | 5.110 | 12,349,349 |
| 2026-09-10 | 5.160 | 5.220 | 5.120 | 5.180 | 5.180 | 13,793,825 |
| 2026-09-09 | 5.100 | 5.200 | 5.060 | 5.160 | 5.160 | 20,525,100 |
| 2026-09-08 | 5.040 | 5.100 | 5.030 | 5.080 | 5.080 | 9,085,929 |
| 2026-09-07 | 5.060 | 5.080 | 5.020 | 5.040 | 5.040 | 7,459,786 |
| 2026-09-04 | 5.080 | 5.110 | 5.040 | 5.070 | 5.070 | 8,948,492 |
| 2026-09-03 | 5.060 | 5.120 | 5.050 | 5.060 | 5.060 | 6,696,700 |
| 2026-09-02 | 5.080 | 5.100 | 5.030 | 5.060 | 5.060 | 9,150,427 |
| 2026-09-01 | 5.100 | 5.140 | 5.070 | 5.090 | 5.090 | 11,358,600 |
| 2026-08-31 | 5.070 | 5.110 | 5.060 | 5.090 | 5.090 | 7,305,580 |
| 2026-08-28 | 5.030 | 5.120 | 5.020 | 5.100 | 5.100 | 13,520,921 |
| 2026-08-27 | 5.020 | 5.050 | 4.990 | 5.030 | 5.030 | 7,448,368 |
| 2026-08-26 | 5.000 | 5.050 | 4.990 | 5.040 | 5.040 | 9,167,003 |
| 2026-08-25 | 4.950 | 5.020 | 4.950 | 5.000 | 5.000 | 7,622,439 |
| 2026-08-24 | 4.990 | 4.990 | 4.940 | 4.970 | 4.970 | 4,950,466 |
| 2026-08-21 | 5.020 | 5.020 | 4.930 | 4.950 | 4.950 | 9,932,572 |
| 2026-08-20 | 4.980 | 5.050 | 4.940 | 5.010 | 5.010 | 10,791,366 |
| 2026-08-19 | 5.010 | 5.060 | 4.940 | 4.960 | 4.960 | 12,091,401 |
| 2026-08-18 | 4.980 | 5.070 | 4.950 | 5.030 | 5.030 | 10,974,714 |
| 2026-08-17 | 4.920 | 4.980 | 4.890 | 4.970 | 4.970 | 6,089,800 |
| 2026-08-14 | 4.990 | 4.990 | 4.910 | 4.930 | 4.930 | 6,853,664 |
| 2026-08-13 | 5.040 | 5.100 | 4.960 | 4.960 | 4.960 | 7,931,700 |
| 2026-08-12 | 4.980 | 5.040 | 4.950 | 5.030 | 5.030 | 8,891,086 |
| 2026-08-11 | 5.020 | 5.020 | 4.970 | 4.990 | 4.990 | 6,722,500 |
| 2026-08-10 | 4.960 | 5.040 | 4.960 | 5.030 | 5.030 | 10,230,338 |
| 2026-08-07 | 4.990 | 5.010 | 4.950 | 4.980 | 4.980 | 7,767,774 |
| 2026-08-06 | 4.970 | 4.990 | 4.930 | 4.980 | 4.980 | 9,078,631 |
| 2026-08-05 | 4.970 | 5.000 | 4.940 | 4.990 | 4.990 | 8,157,500 |
| 2026-08-04 | 5.090 | 5.100 | 4.970 | 4.990 | 4.990 | 15,202,405 |
| 2026-08-03 | 5.060 | 5.110 | 5.050 | 5.080 | 5.080 | 10,605,300 |
| 2026-07-31 | 5.070 | 5.120 | 5.050 | 5.060 | 5.060 | 11,842,200 |
| 2026-07-30 | 5.000 | 5.080 | 4.970 | 5.050 | 5.050 | 11,760,300 |
| 2026-07-29 | 4.960 | 5.120 | 4.960 | 5.020 | 5.020 | 14,544,877 |
| 2026-07-28 | 4.980 | 5.020 | 4.910 | 4.960 | 4.960 | 11,027,186 |
| 2026-07-27 | 4.800 | 5.080 | 4.800 | 5.050 | 5.050 | 24,291,705 |
| 2026-07-24 | 4.870 | 4.920 | 4.820 | 4.830 | 4.830 | 7,694,800 |
| 2026-07-23 | 4.840 | 4.900 | 4.820 | 4.900 | 4.900 | 8,537,716 |
| 2026-07-22 | 4.870 | 4.870 | 4.790 | 4.840 | 4.840 | 10,833,600 |
| 2026-07-21 | 4.900 | 4.920 | 4.820 | 4.860 | 4.860 | 15,984,786 |
| 2026-07-20 | 4.920 | 5.000 | 4.860 | 4.920 | 4.920 | 14,338,980 |
Page 1 of 21 · 1,215 trading daysOlder →
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.