Nanjing Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.980	7.090	6.950	7.090	6.794	3,526,749
2023-07-27	7.030	7.060	6.950	7.000	6.708	2,304,390
2023-07-26	6.980	7.050	6.980	7.030	6.737	2,400,784
2023-07-25	6.930	7.010	6.930	7.000	6.708	3,273,030
2023-07-24	6.880	6.990	6.850	6.910	6.622	2,889,200
2023-07-21	6.860	6.920	6.830	6.910	6.622	1,816,370
2023-07-20	6.940	6.940	6.850	6.860	6.574	2,242,890
2023-07-19	6.840	6.920	6.810	6.920	6.631	3,088,020
2023-07-18	6.820	6.850	6.730	6.840	6.554	2,498,580
2023-07-17	6.810	6.880	6.730	6.830	6.545	3,120,690
2023-07-14	6.780	6.850	6.760	6.830	6.545	2,994,370
2023-07-13	6.740	6.820	6.740	6.790	6.507	2,542,480
2023-07-12	6.840	6.860	6.760	6.770	6.423	2,617,906
2023-07-11	6.810	6.860	6.790	6.840	6.490	2,175,390
2023-07-10	6.790	6.850	6.790	6.820	6.471	2,249,530
2023-07-07	6.700	6.850	6.700	6.820	6.471	3,739,222
2023-07-06	6.720	6.780	6.700	6.730	6.385	1,599,604
2023-07-05	6.760	6.790	6.730	6.750	6.404	1,898,850
2023-07-04	6.760	6.790	6.720	6.740	6.395	1,329,930
2023-07-03	6.710	6.770	6.690	6.760	6.414	2,408,260
2023-06-30	6.670	6.730	6.670	6.700	6.357	1,922,260
2023-06-29	6.680	6.710	6.650	6.650	6.309	1,924,100
2023-06-28	6.620	6.700	6.510	6.680	6.338	3,371,010
2023-06-27	6.440	6.610	6.440	6.600	6.262	2,815,870
2023-06-26	6.560	6.560	6.400	6.410	6.082	3,245,500
2023-06-21	6.630	6.650	6.560	6.570	6.233	2,640,430
2023-06-20	6.790	6.830	6.620	6.630	6.290	6,073,001
2023-06-19	6.900	6.930	6.780	6.790	6.442	4,334,650
2023-06-16	6.780	7.000	6.750	6.920	6.565	5,754,151
2023-06-15	6.890	6.920	6.740	6.770	6.423	5,847,768
2023-06-14	6.840	6.900	6.830	6.870	6.518	1,751,250
2023-06-13	6.860	6.930	6.830	6.850	6.499	2,474,900
2023-06-12	6.970	7.020	6.850	6.890	6.537	3,450,310
2023-06-09	6.980	7.050	6.980	6.990	6.632	3,006,250
2023-06-08	6.940	6.990	6.910	6.980	6.622	2,611,613
2023-06-07	6.790	6.960	6.780	6.940	6.584	4,770,360
2023-06-06	6.910	6.910	6.770	6.790	6.442	2,855,090
2023-06-05	6.880	6.940	6.870	6.900	6.547	2,431,230
2023-06-02	6.930	6.930	6.860	6.880	6.528	3,012,430
2023-06-01	6.830	6.930	6.820	6.880	6.528	2,976,340
2023-05-31	6.850	6.910	6.810	6.880	6.528	2,313,620
2023-05-30	6.840	6.900	6.760	6.860	6.509	3,589,475
2023-05-29	6.920	6.960	6.860	6.860	6.509	1,945,300
2023-05-26	6.980	6.990	6.860	6.920	6.565	2,080,000
2023-05-25	6.990	7.000	6.800	6.940	6.584	3,308,313
2023-05-24	6.970	7.040	6.910	6.990	6.632	2,541,091
2023-05-23	7.110	7.130	7.030	7.030	6.670	2,688,111
2023-05-22	7.150	7.190	7.100	7.140	6.774	2,402,623
2023-05-19	7.230	7.240	7.100	7.140	6.774	3,773,083
2023-05-18	7.290	7.320	7.230	7.250	6.879	2,558,211
2023-05-17	7.200	7.350	7.170	7.290	6.917	3,265,191
2023-05-16	7.360	7.360	7.210	7.230	6.860	3,853,340
2023-05-15	7.330	7.380	7.200	7.370	6.992	5,539,760
2023-05-12	7.330	7.530	7.270	7.320	6.945	7,209,700
2023-05-11	7.490	7.580	7.300	7.380	7.002	13,264,895
2023-05-10	7.880	8.050	7.340	7.380	7.002	19,263,550
2023-05-09	7.420	7.730	7.420	7.560	7.173	19,364,976
2023-05-08	7.350	7.560	7.340	7.410	7.030	9,271,101
2023-05-05	7.310	7.430	7.230	7.370	6.992	7,766,255
2023-05-04	7.090	7.340	7.080	7.300	6.926	7,578,735

← NewerPage 14 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.