Nanjing Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.590	6.670	6.540	6.640	6.300	4,521,850
2022-11-01	6.440	6.610	6.420	6.600	6.262	5,540,582
2022-10-31	6.500	6.540	6.380	6.410	6.082	6,992,325
2022-10-28	6.750	6.780	6.530	6.560	6.224	5,559,850
2022-10-27	6.750	6.850	6.740	6.790	6.442	6,224,140
2022-10-26	6.680	6.790	6.670	6.770	6.423	5,237,030
2022-10-25	6.650	6.750	6.580	6.690	6.347	5,241,704
2022-10-24	6.850	6.920	6.660	6.670	6.328	8,645,970
2022-10-21	6.900	6.990	6.820	6.830	6.480	7,961,113
2022-10-20	7.000	7.030	6.830	6.940	6.584	15,443,797
2022-10-19	6.800	7.280	6.730	7.200	6.831	21,877,690
2022-10-18	6.830	6.950	6.790	6.800	6.452	6,519,830
2022-10-17	6.660	6.830	6.630	6.810	6.461	6,278,070
2022-10-14	6.650	6.750	6.650	6.720	6.376	6,558,590
2022-10-13	6.610	6.670	6.550	6.610	6.271	5,461,170
2022-10-12	6.540	6.660	6.470	6.660	6.319	5,468,588
2022-10-11	6.510	6.570	6.420	6.560	6.224	4,514,810
2022-10-10	6.560	6.680	6.460	6.480	6.148	7,054,677
2022-09-30	6.630	6.670	6.500	6.530	6.195	6,323,621
2022-09-29	6.920	6.960	6.610	6.660	6.319	9,818,022
2022-09-28	7.010	7.110	6.800	6.850	6.499	9,947,550
2022-09-27	6.790	7.010	6.660	7.010	6.651	10,785,863
2022-09-26	7.020	7.070	6.760	6.770	6.423	9,916,710
2022-09-23	7.180	7.280	6.980	7.000	6.641	11,639,480
2022-09-22	7.070	7.290	7.040	7.190	6.822	13,646,137
2022-09-21	6.890	7.140	6.740	7.110	6.746	14,877,281
2022-09-20	6.880	7.030	6.830	6.900	6.547	8,776,990
2022-09-19	6.800	6.880	6.670	6.870	6.518	8,606,098
2022-09-16	7.070	7.080	6.800	6.800	6.452	10,960,425
2022-09-15	7.220	7.370	6.940	7.090	6.727	16,986,320
2022-09-14	7.060	7.580	7.010	7.210	6.841	18,356,439
2022-09-13	7.250	7.370	7.150	7.190	6.822	13,037,285
2022-09-09	7.450	7.700	7.230	7.250	6.879	19,066,744
2022-09-08	7.450	7.570	7.330	7.510	7.125	17,299,905
2022-09-07	7.800	7.830	7.450	7.530	7.144	30,199,365
2022-09-06	8.100	8.160	7.790	7.920	7.514	34,268,577
2022-09-05	8.040	8.450	7.810	8.190	7.770	41,233,776
2022-09-02	8.120	8.450	7.800	8.070	7.657	41,171,252
2022-09-01	7.900	8.560	7.830	8.300	7.875	54,938,979
2022-08-31	8.480	8.680	7.700	8.000	7.590	60,630,260
2022-08-30	7.570	8.360	7.570	8.360	7.932	32,414,623
2022-08-29	7.400	7.790	7.380	7.600	7.211	47,429,674
2022-08-26	8.500	8.690	7.730	7.770	7.372	65,773,765
2022-08-25	7.210	7.900	7.160	7.900	7.495	16,575,498
2022-08-24	7.320	7.440	7.170	7.180	6.812	8,784,272
2022-08-23	7.190	7.300	7.140	7.260	6.888	5,393,694
2022-08-22	7.120	7.250	7.110	7.200	6.831	5,517,070
2022-08-19	7.100	7.220	7.070	7.150	6.784	5,903,730
2022-08-18	7.110	7.190	7.060	7.080	6.717	4,415,430
2022-08-17	7.130	7.160	7.010	7.090	6.727	4,170,550
2022-08-16	6.870	7.200	6.850	7.120	6.755	7,070,816
2022-08-15	6.960	7.000	6.820	6.870	6.518	4,640,442
2022-08-12	6.820	6.960	6.720	6.960	6.603	5,613,271
2022-08-11	6.590	6.810	6.590	6.800	6.452	6,027,660
2022-08-10	6.620	6.630	6.550	6.590	6.252	3,281,240
2022-08-09	6.690	6.690	6.610	6.640	6.300	3,015,330
2022-08-08	6.700	6.740	6.590	6.690	6.347	4,052,800
2022-08-05	6.730	6.760	6.620	6.710	6.366	3,503,000
2022-08-04	6.590	6.720	6.540	6.700	6.357	4,107,290
2022-08-03	6.720	6.810	6.560	6.590	6.252	4,995,850

← NewerPage 17 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.