Nanjing Port Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.380	6.380	6.130	6.280	6.018	7,134,443
2024-01-22	6.810	6.820	6.360	6.380	6.114	6,012,210
2024-01-19	6.940	6.940	6.790	6.800	6.516	3,367,640
2024-01-18	7.050	7.070	6.710	6.910	6.622	7,261,920
2024-01-17	7.230	7.250	7.060	7.070	6.775	4,511,800
2024-01-16	7.340	7.370	7.110	7.210	6.909	5,949,680
2024-01-15	7.280	7.440	7.260	7.340	7.034	5,679,320
2024-01-12	7.250	7.460	7.240	7.330	7.024	9,476,260
2024-01-11	7.170	7.290	7.100	7.280	6.976	7,974,514
2024-01-10	7.270	7.270	7.150	7.200	6.899	3,517,580
2024-01-09	7.180	7.300	7.160	7.270	6.967	3,924,010
2024-01-08	7.280	7.300	7.150	7.180	6.880	3,826,270
2024-01-05	7.400	7.430	7.270	7.310	7.005	5,605,250
2024-01-04	7.470	7.470	7.370	7.430	7.120	6,885,815
2024-01-03	7.350	7.490	7.280	7.390	7.081	8,646,453
2024-01-02	7.180	7.450	7.150	7.380	7.072	10,807,230
2023-12-29	7.180	7.180	7.120	7.130	6.832	6,351,080
2023-12-28	7.100	7.200	7.040	7.180	6.880	6,848,351
2023-12-27	7.080	7.150	7.040	7.140	6.842	5,155,813
2023-12-26	7.120	7.240	7.060	7.070	6.775	5,860,030
2023-12-25	7.180	7.210	7.010	7.130	6.832	10,985,209
2023-12-22	7.480	7.490	7.150	7.230	6.928	12,506,200
2023-12-21	7.230	7.340	7.050	7.330	7.024	14,673,476
2023-12-20	7.500	7.560	7.250	7.260	6.957	20,457,254
2023-12-19	7.680	7.750	7.380	7.480	7.168	29,028,704
2023-12-18	7.610	8.260	7.610	7.830	7.503	36,000,114
2023-12-15	7.620	7.750	7.530	7.610	7.292	24,259,299
2023-12-14	7.900	8.070	7.650	7.800	7.474	33,848,170
2023-12-13	8.160	8.350	7.720	7.740	7.417	59,104,448
2023-12-12	7.270	7.980	7.160	7.980	7.647	19,037,218
2023-12-11	7.160	7.270	7.020	7.250	6.947	7,162,160
2023-12-08	7.250	7.350	7.150	7.180	6.880	12,349,995
2023-12-07	7.420	7.500	7.220	7.240	6.938	17,078,833
2023-12-06	7.290	7.570	7.270	7.570	7.254	14,580,026
2023-12-05	7.450	7.450	7.300	7.330	7.024	8,372,510
2023-12-04	7.350	7.380	7.210	7.350	7.043	7,973,984
2023-12-01	7.180	7.400	7.150	7.290	6.986	7,287,733
2023-11-30	7.120	7.210	7.080	7.150	6.852	4,033,300
2023-11-29	7.110	7.210	7.080	7.140	6.842	4,814,265
2023-11-28	7.000	7.150	6.880	7.090	6.794	8,678,366
2023-11-27	7.100	7.240	7.060	7.240	6.938	4,500,220
2023-11-24	7.110	7.150	7.070	7.110	6.813	2,829,000
2023-11-23	7.030	7.120	7.000	7.100	6.804	2,742,790
2023-11-22	7.010	7.090	7.000	7.020	6.727	4,849,520
2023-11-21	7.000	7.070	6.990	6.990	6.698	3,742,300
2023-11-20	6.990	7.040	6.930	6.990	6.698	3,236,780
2023-11-17	6.910	6.980	6.910	6.940	6.650	2,395,800
2023-11-16	6.950	6.960	6.880	6.890	6.602	2,222,900
2023-11-15	6.940	6.970	6.860	6.930	6.641	4,273,920
2023-11-14	6.980	7.130	6.880	6.930	6.641	6,220,220
2023-11-13	6.890	7.100	6.890	7.000	6.708	6,955,690
2023-11-10	6.760	6.850	6.700	6.840	6.554	2,561,030
2023-11-09	6.780	6.810	6.740	6.760	6.478	1,818,450
2023-11-08	6.850	6.850	6.750	6.760	6.478	2,116,530
2023-11-07	6.800	6.860	6.760	6.830	6.545	3,485,063
2023-11-06	6.810	6.840	6.740	6.780	6.497	2,959,925
2023-11-03	6.830	6.870	6.760	6.770	6.487	3,253,773
2023-11-02	6.820	6.890	6.800	6.820	6.535	4,939,390
2023-11-01	6.810	6.860	6.780	6.840	6.554	2,501,330
2023-10-31	6.760	6.820	6.760	6.800	6.516	2,398,053

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.