Nanjing Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.500	7.500	7.400	7.460	7.078	5,585,860
2023-02-01	7.480	7.480	7.380	7.450	7.068	6,235,353
2023-01-31	7.400	7.490	7.350	7.430	7.049	7,585,060
2023-01-30	7.290	7.480	7.280	7.410	7.030	15,270,580
2023-01-20	7.040	7.390	7.040	7.270	6.898	14,413,502
2023-01-19	6.940	7.280	6.900	7.090	6.727	9,766,550
2023-01-18	6.920	6.970	6.910	6.950	6.594	2,977,980
2023-01-17	7.000	7.010	6.870	6.910	6.556	4,064,652
2023-01-16	6.940	7.010	6.930	7.000	6.641	3,709,670
2023-01-13	6.900	6.950	6.860	6.950	6.594	2,885,560
2023-01-12	6.930	6.940	6.840	6.880	6.528	4,029,571
2023-01-11	7.010	7.040	6.910	6.930	6.575	4,265,550
2023-01-10	7.120	7.120	6.980	6.990	6.632	4,718,630
2023-01-09	7.110	7.170	7.060	7.110	6.746	4,008,490
2023-01-06	7.270	7.290	7.110	7.110	6.746	7,811,660
2023-01-05	7.330	7.440	7.210	7.310	6.936	8,979,270
2023-01-04	7.290	7.340	7.210	7.330	6.954	7,057,801
2023-01-03	7.300	7.350	7.220	7.300	6.926	8,774,610
2022-12-30	7.040	7.320	6.980	7.310	6.936	11,492,360
2022-12-29	7.100	7.120	6.980	7.000	6.641	5,662,100
2022-12-28	7.200	7.290	7.110	7.130	6.765	9,740,722
2022-12-27	6.910	7.390	6.910	7.290	6.917	17,568,882
2022-12-26	6.950	6.960	6.860	6.920	6.565	4,096,542
2022-12-23	6.910	7.040	6.840	6.910	6.556	4,339,452
2022-12-22	7.140	7.170	6.920	6.930	6.575	4,560,530
2022-12-21	7.040	7.160	7.000	7.090	6.727	4,780,990
2022-12-20	6.980	7.170	6.910	7.040	6.679	6,239,030
2022-12-19	7.180	7.240	6.950	6.980	6.622	6,960,740
2022-12-16	7.160	7.240	7.100	7.210	6.841	6,073,091
2022-12-15	7.260	7.360	7.150	7.150	6.784	8,055,030
2022-12-14	7.280	7.410	7.220	7.260	6.888	10,684,110
2022-12-13	7.350	7.530	7.330	7.360	6.983	14,647,072
2022-12-12	7.450	7.520	7.250	7.290	6.917	14,967,814
2022-12-09	7.450	7.580	7.320	7.390	7.011	27,325,972
2022-12-08	7.180	7.940	7.160	7.620	7.230	39,194,875
2022-12-07	7.190	7.290	7.130	7.220	6.850	6,491,527
2022-12-06	7.170	7.220	7.110	7.160	6.793	4,907,210
2022-12-05	7.070	7.200	7.030	7.180	6.812	6,726,701
2022-12-02	7.090	7.090	6.970	7.020	6.660	4,077,260
2022-12-01	7.090	7.170	7.040	7.070	6.708	5,490,080
2022-11-30	7.060	7.120	7.020	7.060	6.698	6,815,341
2022-11-29	6.920	7.070	6.880	7.070	6.708	9,670,452
2022-11-28	6.840	6.910	6.500	6.910	6.556	6,314,570
2022-11-25	6.790	6.920	6.740	6.880	6.528	5,637,538
2022-11-24	6.820	6.870	6.740	6.780	6.433	4,117,500
2022-11-23	6.810	6.880	6.770	6.810	6.461	4,716,840
2022-11-22	6.720	6.920	6.710	6.810	6.461	7,109,520
2022-11-21	6.780	6.790	6.670	6.720	6.376	4,400,350
2022-11-18	6.930	6.940	6.770	6.790	6.442	6,140,300
2022-11-17	6.940	6.940	6.860	6.920	6.565	4,617,110
2022-11-16	6.890	6.980	6.880	6.940	6.584	5,443,001
2022-11-15	6.870	6.900	6.820	6.890	6.537	5,754,210
2022-11-14	6.850	6.920	6.800	6.870	6.518	4,610,513
2022-11-11	6.880	6.900	6.790	6.830	6.480	5,856,020
2022-11-10	6.700	6.800	6.690	6.760	6.414	3,774,295
2022-11-09	6.830	6.850	6.720	6.740	6.395	4,394,655
2022-11-08	6.810	6.820	6.700	6.810	6.461	4,581,633
2022-11-07	6.780	6.830	6.720	6.800	6.452	5,531,550
2022-11-04	6.650	6.790	6.630	6.770	6.423	5,160,870
2022-11-03	6.590	6.680	6.570	6.650	6.309	3,484,650

← NewerPage 16 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.