Nanjing Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.310 | 8.390 | 8.250 | 8.320 | 8.320 | 5,447,400 |
| 2026-10-19 | 8.420 | 8.490 | 8.310 | 8.380 | 8.380 | 5,444,400 |
| 2026-10-16 | 8.480 | 8.540 | 8.340 | 8.420 | 8.420 | 7,583,900 |
| 2026-10-15 | 8.610 | 8.620 | 8.330 | 8.390 | 8.390 | 13,019,900 |
| 2026-10-14 | 8.820 | 8.930 | 8.720 | 8.750 | 8.750 | 8,795,300 |
| 2026-10-13 | 8.710 | 8.930 | 8.640 | 8.880 | 8.880 | 14,775,200 |
| 2026-10-12 | 8.890 | 9.040 | 8.660 | 8.710 | 8.710 | 11,282,700 |
| 2026-10-09 | 8.930 | 8.980 | 8.580 | 8.940 | 8.940 | 15,132,493 |
| 2026-10-08 | 8.760 | 9.200 | 8.730 | 8.940 | 8.940 | 19,882,730 |
| 2026-09-30 | 8.860 | 8.860 | 8.720 | 8.720 | 8.720 | 8,046,370 |
| 2026-09-29 | 8.890 | 8.940 | 8.760 | 8.780 | 8.780 | 11,228,560 |
| 2026-09-28 | 9.220 | 9.270 | 8.890 | 8.930 | 8.930 | 12,281,798 |
| 2026-09-24 | 9.070 | 9.350 | 8.970 | 9.080 | 9.080 | 16,224,180 |
| 2026-09-23 | 9.230 | 9.250 | 9.000 | 9.040 | 9.040 | 16,970,891 |
| 2026-09-22 | 9.550 | 9.550 | 9.170 | 9.290 | 9.290 | 23,817,789 |
| 2026-09-21 | 9.260 | 9.580 | 9.150 | 9.570 | 9.570 | 25,431,271 |
| 2026-09-18 | 9.180 | 9.330 | 8.950 | 9.280 | 9.280 | 30,479,332 |
| 2026-09-17 | 8.860 | 9.470 | 8.650 | 9.290 | 9.290 | 42,052,344 |
| 2026-09-16 | 9.210 | 9.420 | 8.860 | 8.960 | 8.960 | 42,549,688 |
| 2026-09-15 | 9.750 | 10.080 | 9.200 | 9.420 | 9.420 | 56,453,832 |
| 2026-09-14 | 9.200 | 10.150 | 9.150 | 9.560 | 9.560 | 68,820,383 |
| 2026-09-11 | 9.970 | 10.300 | 9.230 | 9.230 | 9.230 | 48,811,625 |
| 2026-09-10 | 10.980 | 10.980 | 10.160 | 10.260 | 10.260 | 86,590,688 |
| 2026-09-09 | 9.000 | 9.980 | 8.930 | 9.980 | 9.980 | 35,368,355 |
| 2026-09-08 | 8.880 | 9.070 | 8.810 | 9.070 | 9.070 | 14,515,152 |
| 2026-09-07 | 8.990 | 9.070 | 8.900 | 8.920 | 8.920 | 11,418,700 |
| 2026-09-04 | 8.930 | 9.080 | 8.930 | 8.980 | 8.980 | 20,896,168 |
| 2026-09-03 | 8.750 | 9.500 | 8.730 | 9.170 | 9.170 | 31,779,889 |
| 2026-09-02 | 9.000 | 9.260 | 8.820 | 8.850 | 8.850 | 28,107,855 |
| 2026-09-01 | 8.780 | 8.950 | 8.760 | 8.950 | 8.950 | 15,850,711 |
| 2026-08-31 | 8.710 | 8.790 | 8.630 | 8.750 | 8.750 | 11,433,229 |
| 2026-08-28 | 8.650 | 8.800 | 8.520 | 8.770 | 8.770 | 15,734,792 |
| 2026-08-27 | 8.700 | 8.710 | 8.520 | 8.640 | 8.640 | 15,956,042 |
| 2026-08-26 | 8.750 | 8.830 | 8.690 | 8.780 | 8.780 | 20,185,193 |
| 2026-08-25 | 8.710 | 9.480 | 8.710 | 8.830 | 8.830 | 29,369,627 |
| 2026-08-24 | 9.080 | 9.150 | 8.650 | 8.700 | 8.700 | 22,864,881 |
| 2026-08-21 | 8.770 | 9.070 | 8.650 | 8.900 | 8.900 | 31,421,688 |
| 2026-08-20 | 8.800 | 9.530 | 8.630 | 9.120 | 9.120 | 47,578,746 |
| 2026-08-19 | 8.200 | 9.060 | 8.160 | 9.060 | 9.060 | 31,524,711 |
| 2026-08-18 | 8.290 | 8.310 | 8.180 | 8.240 | 8.240 | 4,424,769 |
| 2026-08-17 | 8.160 | 8.350 | 8.100 | 8.280 | 8.280 | 8,382,040 |
| 2026-08-14 | 8.050 | 8.240 | 8.020 | 8.110 | 8.110 | 7,116,250 |
| 2026-08-13 | 8.150 | 8.170 | 8.040 | 8.050 | 8.050 | 4,275,900 |
| 2026-08-12 | 8.080 | 8.140 | 8.080 | 8.130 | 8.130 | 3,512,000 |
| 2026-08-11 | 8.220 | 8.220 | 8.080 | 8.090 | 8.090 | 3,888,910 |
| 2026-08-10 | 8.080 | 8.210 | 8.010 | 8.190 | 8.190 | 5,171,680 |
| 2026-08-07 | 8.120 | 8.120 | 8.010 | 8.080 | 8.080 | 4,339,700 |
| 2026-08-06 | 8.200 | 8.200 | 8.030 | 8.120 | 8.120 | 5,558,187 |
| 2026-08-05 | 8.170 | 8.220 | 8.080 | 8.180 | 8.180 | 5,088,403 |
| 2026-08-04 | 8.240 | 8.290 | 8.140 | 8.170 | 8.170 | 5,366,800 |
| 2026-08-03 | 8.090 | 8.260 | 8.080 | 8.240 | 8.240 | 5,390,186 |
| 2026-07-31 | 8.000 | 8.100 | 7.980 | 8.090 | 8.090 | 4,731,556 |
| 2026-07-30 | 8.050 | 8.180 | 8.000 | 8.060 | 8.060 | 6,066,718 |
| 2026-07-29 | 8.020 | 8.120 | 7.980 | 8.090 | 8.090 | 6,218,012 |
| 2026-07-28 | 8.000 | 8.020 | 7.940 | 7.990 | 7.990 | 4,467,830 |
| 2026-07-27 | 7.970 | 8.140 | 7.900 | 8.120 | 8.004 | 6,302,880 |
| 2026-07-24 | 8.060 | 8.140 | 7.970 | 7.990 | 7.876 | 8,063,840 |
| 2026-07-23 | 7.880 | 8.060 | 7.820 | 8.050 | 7.935 | 7,571,800 |
| 2026-07-22 | 7.820 | 7.930 | 7.790 | 7.880 | 7.767 | 5,428,560 |
| 2026-07-21 | 7.910 | 7.940 | 7.710 | 7.830 | 7.718 | 6,614,343 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 0.1160 CNY |
| 2025-07-21 | 0.0950 CNY |
| 2024-07-01 | 0.1020 CNY |
| 2023-07-13 | 0.0670 CNY |
| 2022-07-13 | 0.0540 CNY |
| 2021-07-07 | 0.0450 CNY |
| 2020-07-03 | 0.0430 CNY |
| 2019-07-05 | 0.0460 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.