Nanjing Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.070 | 6.130 | 6.000 | 6.120 | 5.865 | 5,308,560 |
| 2024-04-25 | 6.000 | 6.090 | 5.990 | 6.070 | 5.817 | 3,699,230 |
| 2024-04-24 | 5.930 | 6.020 | 5.920 | 6.000 | 5.750 | 3,377,610 |
| 2024-04-23 | 5.940 | 6.000 | 5.910 | 5.950 | 5.702 | 3,439,660 |
| 2024-04-22 | 6.070 | 6.100 | 5.920 | 5.970 | 5.721 | 5,652,400 |
| 2024-04-19 | 6.000 | 6.200 | 6.000 | 6.090 | 5.836 | 5,986,501 |
| 2024-04-18 | 6.090 | 6.150 | 6.030 | 6.040 | 5.788 | 5,088,460 |
| 2024-04-17 | 5.840 | 6.110 | 5.840 | 6.100 | 5.845 | 8,973,325 |
| 2024-04-16 | 6.080 | 6.130 | 5.730 | 5.750 | 5.510 | 12,521,591 |
| 2024-04-15 | 6.350 | 6.380 | 6.050 | 6.200 | 5.941 | 9,793,820 |
| 2024-04-12 | 6.360 | 6.470 | 6.340 | 6.370 | 6.104 | 5,562,220 |
| 2024-04-11 | 6.220 | 6.420 | 6.190 | 6.350 | 6.085 | 4,959,210 |
| 2024-04-10 | 6.340 | 6.360 | 6.200 | 6.260 | 5.999 | 5,187,170 |
| 2024-04-09 | 6.290 | 6.370 | 6.240 | 6.350 | 6.085 | 4,594,451 |
| 2024-04-08 | 6.350 | 6.390 | 6.270 | 6.290 | 6.027 | 5,522,000 |
| 2024-04-03 | 6.390 | 6.450 | 6.310 | 6.410 | 6.142 | 6,424,140 |
| 2024-04-02 | 6.300 | 6.360 | 6.280 | 6.340 | 6.075 | 5,524,760 |
| 2024-04-01 | 6.200 | 6.360 | 6.200 | 6.330 | 6.066 | 5,542,960 |
| 2024-03-29 | 6.110 | 6.200 | 6.100 | 6.200 | 5.941 | 3,289,763 |
| 2024-03-28 | 5.990 | 6.150 | 5.980 | 6.110 | 5.855 | 3,423,750 |
| 2024-03-27 | 6.150 | 6.180 | 6.000 | 6.000 | 5.750 | 3,516,530 |
| 2024-03-26 | 6.110 | 6.170 | 6.060 | 6.160 | 5.903 | 3,392,610 |
| 2024-03-25 | 6.160 | 6.240 | 6.090 | 6.100 | 5.845 | 5,485,300 |
| 2024-03-22 | 6.260 | 6.280 | 6.120 | 6.160 | 5.903 | 5,009,450 |
| 2024-03-21 | 6.290 | 6.330 | 6.200 | 6.260 | 5.999 | 3,744,440 |
| 2024-03-20 | 6.250 | 6.280 | 6.190 | 6.270 | 6.008 | 4,873,201 |
| 2024-03-19 | 6.280 | 6.280 | 6.200 | 6.200 | 5.941 | 5,057,730 |
| 2024-03-18 | 6.170 | 6.300 | 6.170 | 6.280 | 6.018 | 7,541,050 |
| 2024-03-15 | 6.150 | 6.190 | 6.090 | 6.170 | 5.912 | 10,074,790 |
| 2024-03-14 | 6.070 | 6.500 | 6.070 | 6.250 | 5.989 | 14,981,927 |
| 2024-03-13 | 6.100 | 6.120 | 6.020 | 6.090 | 5.836 | 3,903,920 |
| 2024-03-12 | 6.040 | 6.130 | 6.010 | 6.130 | 5.874 | 5,044,870 |
| 2024-03-11 | 5.980 | 6.030 | 5.940 | 6.030 | 5.778 | 2,877,470 |
| 2024-03-08 | 5.950 | 5.980 | 5.910 | 5.980 | 5.730 | 3,278,030 |
| 2024-03-07 | 5.940 | 6.040 | 5.930 | 5.940 | 5.692 | 3,967,245 |
| 2024-03-06 | 5.950 | 5.990 | 5.880 | 5.950 | 5.702 | 3,423,380 |
| 2024-03-05 | 6.040 | 6.040 | 5.920 | 5.930 | 5.682 | 3,927,880 |
| 2024-03-04 | 6.060 | 6.100 | 5.970 | 6.030 | 5.778 | 5,676,013 |
| 2024-03-01 | 6.050 | 6.100 | 6.010 | 6.080 | 5.826 | 5,232,910 |
| 2024-02-29 | 5.840 | 6.060 | 5.840 | 6.050 | 5.797 | 8,424,540 |
| 2024-02-28 | 6.150 | 6.210 | 5.840 | 5.850 | 5.606 | 10,720,300 |
| 2024-02-27 | 6.020 | 6.140 | 5.980 | 6.140 | 5.884 | 5,652,620 |
| 2024-02-26 | 6.050 | 6.130 | 5.950 | 6.030 | 5.778 | 6,769,070 |
| 2024-02-23 | 5.820 | 6.010 | 5.820 | 6.000 | 5.750 | 6,592,470 |
| 2024-02-22 | 5.720 | 5.840 | 5.720 | 5.820 | 5.577 | 5,134,710 |
| 2024-02-21 | 5.660 | 5.920 | 5.610 | 5.740 | 5.500 | 7,210,830 |
| 2024-02-20 | 5.620 | 5.690 | 5.510 | 5.670 | 5.433 | 5,787,040 |
| 2024-02-19 | 5.510 | 5.720 | 5.500 | 5.640 | 5.405 | 13,615,540 |
| 2024-02-08 | 5.050 | 5.520 | 4.930 | 5.500 | 5.270 | 19,661,684 |
| 2024-02-07 | 5.370 | 5.390 | 4.960 | 5.020 | 4.810 | 17,038,160 |
| 2024-02-06 | 5.150 | 5.490 | 4.880 | 5.330 | 5.108 | 14,303,270 |
| 2024-02-05 | 5.860 | 5.910 | 5.340 | 5.340 | 5.117 | 11,618,000 |
| 2024-02-02 | 6.200 | 6.260 | 5.720 | 5.930 | 5.682 | 8,884,400 |
| 2024-02-01 | 6.340 | 6.350 | 6.080 | 6.170 | 5.912 | 7,898,380 |
| 2024-01-31 | 6.710 | 6.710 | 6.350 | 6.350 | 6.085 | 5,795,830 |
| 2024-01-30 | 6.830 | 6.950 | 6.710 | 6.710 | 6.430 | 4,410,200 |
| 2024-01-29 | 7.100 | 7.140 | 6.900 | 6.900 | 6.612 | 5,239,510 |
| 2024-01-26 | 6.940 | 7.160 | 6.850 | 7.090 | 6.794 | 7,520,910 |
| 2024-01-25 | 6.700 | 6.900 | 6.580 | 6.900 | 6.612 | 6,766,700 |
| 2024-01-24 | 6.300 | 6.580 | 6.300 | 6.580 | 6.305 | 6,785,160 |
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.