Nanjing Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.770	6.840	6.720	6.760	6.478	2,766,480
2023-10-27	6.700	6.770	6.660	6.750	6.468	2,784,157
2023-10-26	6.650	6.720	6.580	6.710	6.430	2,172,077
2023-10-25	6.510	6.660	6.510	6.650	6.372	2,622,477
2023-10-24	6.400	6.520	6.390	6.500	6.229	2,695,307
2023-10-23	6.480	6.520	6.370	6.390	6.123	3,146,700
2023-10-20	6.510	6.570	6.480	6.490	6.219	2,805,900
2023-10-19	6.670	6.690	6.540	6.540	6.267	3,680,560
2023-10-18	6.850	6.880	6.660	6.670	6.392	2,952,490
2023-10-17	6.820	6.880	6.800	6.800	6.516	2,799,750
2023-10-16	6.720	6.860	6.710	6.820	6.535	3,110,932
2023-10-13	6.780	6.790	6.720	6.740	6.459	2,531,800
2023-10-12	6.700	6.790	6.690	6.780	6.497	3,042,662
2023-10-11	6.750	6.750	6.650	6.690	6.411	2,952,131
2023-10-10	6.790	6.810	6.690	6.700	6.420	4,831,860
2023-10-09	6.910	6.910	6.740	6.750	6.468	5,056,430
2023-09-28	6.860	6.910	6.830	6.900	6.612	2,191,870
2023-09-27	6.860	6.900	6.840	6.850	6.564	2,027,530
2023-09-26	6.920	6.920	6.830	6.880	6.593	3,245,530
2023-09-25	6.930	6.980	6.880	6.910	6.622	3,095,690
2023-09-22	6.940	6.970	6.860	6.940	6.650	4,105,810
2023-09-21	6.900	7.010	6.900	6.940	6.650	3,634,250
2023-09-20	6.960	6.980	6.910	6.930	6.641	2,941,450
2023-09-19	6.910	7.020	6.890	6.980	6.689	4,474,700
2023-09-18	6.920	6.930	6.840	6.910	6.622	3,196,770
2023-09-15	6.820	6.920	6.800	6.890	6.602	4,097,010
2023-09-14	6.810	6.850	6.770	6.820	6.535	2,399,970
2023-09-13	6.810	6.890	6.770	6.810	6.526	2,913,200
2023-09-12	6.820	6.850	6.770	6.810	6.526	2,358,710
2023-09-11	6.760	6.810	6.730	6.800	6.516	2,396,740
2023-09-08	6.790	6.830	6.730	6.760	6.478	2,629,320
2023-09-07	6.850	6.870	6.780	6.790	6.507	2,678,020
2023-09-06	6.910	6.910	6.820	6.860	6.574	3,242,000
2023-09-05	6.990	6.990	6.870	6.900	6.612	3,876,350
2023-09-04	6.750	6.980	6.720	6.980	6.689	7,700,940
2023-09-01	6.660	6.940	6.630	6.760	6.478	6,218,040
2023-08-31	6.700	6.750	6.610	6.650	6.372	4,585,697
2023-08-30	6.830	6.880	6.720	6.730	6.449	4,794,590
2023-08-29	6.840	6.880	6.730	6.850	6.564	4,702,330
2023-08-28	6.950	6.990	6.780	6.800	6.516	7,637,370
2023-08-25	6.630	6.810	6.590	6.660	6.382	3,698,030
2023-08-24	6.800	6.830	6.650	6.660	6.382	3,496,670
2023-08-23	6.780	6.830	6.710	6.720	6.439	3,232,613
2023-08-22	7.030	7.050	6.740	6.790	6.507	6,539,720
2023-08-21	7.030	7.300	6.970	6.980	6.689	7,503,950
2023-08-18	6.990	7.130	6.980	7.010	6.717	6,073,480
2023-08-17	6.920	7.000	6.860	6.990	6.698	4,093,400
2023-08-16	6.950	6.990	6.900	6.910	6.622	1,768,760
2023-08-15	6.970	6.990	6.910	6.970	6.679	2,133,840
2023-08-14	6.880	6.980	6.800	6.980	6.689	3,162,190
2023-08-11	7.050	7.050	6.900	6.910	6.622	3,220,550
2023-08-10	6.890	7.050	6.890	7.020	6.727	3,238,120
2023-08-09	6.940	6.960	6.870	6.900	6.612	2,739,700
2023-08-08	6.930	6.980	6.880	6.960	6.669	2,755,410
2023-08-07	6.980	7.000	6.910	6.930	6.641	3,149,970
2023-08-04	7.070	7.090	6.980	6.990	6.698	3,596,196
2023-08-03	7.050	7.080	6.990	7.040	6.746	3,317,760
2023-08-02	7.110	7.120	7.040	7.050	6.756	3,322,700
2023-08-01	7.140	7.170	7.080	7.120	6.823	2,302,290
2023-07-31	7.090	7.140	7.070	7.120	6.823	2,879,821

← NewerPage 13 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.