Nanjing Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.290 | 5.420 | 5.280 | 5.400 | 5.273 | 3,270,496 |
| 2024-07-24 | 5.290 | 5.360 | 5.230 | 5.300 | 5.175 | 3,104,090 |
| 2024-07-23 | 5.260 | 5.430 | 5.260 | 5.310 | 5.185 | 4,016,865 |
| 2024-07-22 | 5.290 | 5.310 | 5.250 | 5.280 | 5.156 | 1,784,310 |
| 2024-07-19 | 5.280 | 5.330 | 5.250 | 5.300 | 5.175 | 2,287,540 |
| 2024-07-18 | 5.270 | 5.300 | 5.200 | 5.300 | 5.175 | 2,091,171 |
| 2024-07-17 | 5.270 | 5.320 | 5.250 | 5.300 | 5.175 | 1,781,621 |
| 2024-07-16 | 5.300 | 5.310 | 5.240 | 5.270 | 5.146 | 1,713,150 |
| 2024-07-15 | 5.390 | 5.390 | 5.260 | 5.290 | 5.166 | 1,936,620 |
| 2024-07-12 | 5.380 | 5.450 | 5.350 | 5.380 | 5.254 | 2,050,511 |
| 2024-07-11 | 5.330 | 5.390 | 5.290 | 5.390 | 5.263 | 2,790,001 |
| 2024-07-10 | 5.280 | 5.330 | 5.200 | 5.230 | 5.107 | 2,149,870 |
| 2024-07-09 | 5.300 | 5.350 | 5.160 | 5.330 | 5.205 | 3,674,710 |
| 2024-07-08 | 5.450 | 5.460 | 5.270 | 5.310 | 5.185 | 2,118,240 |
| 2024-07-05 | 5.400 | 5.460 | 5.340 | 5.450 | 5.322 | 1,958,540 |
| 2024-07-04 | 5.530 | 5.570 | 5.380 | 5.400 | 5.273 | 2,478,050 |
| 2024-07-03 | 5.470 | 5.580 | 5.470 | 5.520 | 5.390 | 2,643,920 |
| 2024-07-02 | 5.420 | 5.530 | 5.400 | 5.510 | 5.381 | 2,359,627 |
| 2024-07-01 | 5.400 | 5.430 | 5.320 | 5.420 | 5.293 | 2,830,350 |
| 2024-06-28 | 5.380 | 5.490 | 5.360 | 5.460 | 5.232 | 2,559,020 |
| 2024-06-27 | 5.430 | 5.470 | 5.360 | 5.380 | 5.155 | 1,963,230 |
| 2024-06-26 | 5.340 | 5.470 | 5.290 | 5.450 | 5.222 | 2,776,090 |
| 2024-06-25 | 5.250 | 5.400 | 5.230 | 5.350 | 5.127 | 3,010,415 |
| 2024-06-24 | 5.440 | 5.460 | 5.220 | 5.250 | 5.031 | 3,535,080 |
| 2024-06-21 | 5.380 | 5.490 | 5.350 | 5.430 | 5.203 | 2,109,600 |
| 2024-06-20 | 5.510 | 5.550 | 5.410 | 5.430 | 5.203 | 2,751,790 |
| 2024-06-19 | 5.560 | 5.590 | 5.520 | 5.530 | 5.299 | 2,544,200 |
| 2024-06-18 | 5.460 | 5.560 | 5.440 | 5.560 | 5.328 | 3,452,560 |
| 2024-06-17 | 5.510 | 5.520 | 5.420 | 5.440 | 5.213 | 2,409,930 |
| 2024-06-14 | 5.490 | 5.550 | 5.440 | 5.510 | 5.280 | 2,868,320 |
| 2024-06-13 | 5.600 | 5.620 | 5.460 | 5.490 | 5.261 | 3,506,030 |
| 2024-06-12 | 5.520 | 5.610 | 5.500 | 5.600 | 5.366 | 3,942,500 |
| 2024-06-11 | 5.710 | 5.720 | 5.490 | 5.550 | 5.318 | 6,220,840 |
| 2024-06-07 | 5.430 | 5.750 | 5.410 | 5.730 | 5.491 | 9,055,010 |
| 2024-06-06 | 5.610 | 5.640 | 5.300 | 5.370 | 5.146 | 8,808,646 |
| 2024-06-05 | 5.810 | 5.810 | 5.600 | 5.630 | 5.395 | 6,071,505 |
| 2024-06-04 | 5.880 | 5.880 | 5.770 | 5.820 | 5.577 | 3,937,480 |
| 2024-06-03 | 6.040 | 6.040 | 5.820 | 5.880 | 5.635 | 5,710,350 |
| 2024-05-31 | 6.120 | 6.120 | 6.050 | 6.060 | 5.807 | 2,860,838 |
| 2024-05-30 | 6.090 | 6.150 | 6.070 | 6.090 | 5.836 | 2,485,550 |
| 2024-05-29 | 6.120 | 6.170 | 6.080 | 6.110 | 5.855 | 2,587,360 |
| 2024-05-28 | 6.190 | 6.210 | 6.120 | 6.130 | 5.874 | 3,569,371 |
| 2024-05-27 | 6.150 | 6.190 | 6.120 | 6.180 | 5.922 | 3,695,720 |
| 2024-05-24 | 6.120 | 6.190 | 6.100 | 6.110 | 5.855 | 3,292,902 |
| 2024-05-23 | 6.250 | 6.250 | 6.100 | 6.130 | 5.874 | 4,872,950 |
| 2024-05-22 | 6.300 | 6.330 | 6.230 | 6.240 | 5.980 | 4,001,060 |
| 2024-05-21 | 6.370 | 6.380 | 6.270 | 6.300 | 6.037 | 5,489,480 |
| 2024-05-20 | 6.420 | 6.460 | 6.350 | 6.390 | 6.123 | 6,985,030 |
| 2024-05-17 | 6.300 | 6.440 | 6.300 | 6.430 | 6.162 | 4,982,130 |
| 2024-05-16 | 6.410 | 6.450 | 6.320 | 6.340 | 6.075 | 6,000,490 |
| 2024-05-15 | 6.400 | 6.540 | 6.350 | 6.440 | 6.171 | 7,940,680 |
| 2024-05-14 | 6.400 | 6.430 | 6.360 | 6.400 | 6.133 | 6,198,890 |
| 2024-05-13 | 6.400 | 6.460 | 6.250 | 6.430 | 6.162 | 6,803,376 |
| 2024-05-10 | 6.440 | 6.470 | 6.350 | 6.400 | 6.133 | 4,482,840 |
| 2024-05-09 | 6.330 | 6.440 | 6.310 | 6.420 | 6.152 | 5,878,240 |
| 2024-05-08 | 6.340 | 6.390 | 6.280 | 6.300 | 6.037 | 4,127,830 |
| 2024-05-07 | 6.340 | 6.370 | 6.280 | 6.360 | 6.094 | 5,271,712 |
| 2024-05-06 | 6.240 | 6.380 | 6.240 | 6.330 | 6.066 | 7,242,391 |
| 2024-04-30 | 6.180 | 6.250 | 6.160 | 6.180 | 5.922 | 6,275,151 |
| 2024-04-29 | 6.100 | 6.180 | 6.060 | 6.180 | 5.922 | 8,002,285 |
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.