Nanjing Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.720	6.810	6.560	6.590	6.252	4,995,850
2022-08-02	6.930	6.960	6.620	6.670	6.328	5,662,260
2022-08-01	7.130	7.140	6.950	6.970	6.613	3,899,283
2022-07-29	7.190	7.250	7.020	7.070	6.708	4,323,880
2022-07-28	7.240	7.320	7.110	7.180	6.812	4,277,293
2022-07-27	7.230	7.250	7.130	7.200	6.831	4,263,920
2022-07-26	7.220	7.270	7.070	7.240	6.869	5,905,140
2022-07-25	7.160	7.330	7.120	7.180	6.812	6,337,173
2022-07-22	7.100	7.330	7.060	7.170	6.803	7,879,690
2022-07-21	6.970	7.210	6.900	7.080	6.717	9,656,100
2022-07-20	6.900	6.950	6.840	6.930	6.575	4,646,210
2022-07-19	6.780	6.940	6.760	6.900	6.547	6,773,420
2022-07-18	6.530	6.830	6.530	6.770	6.423	6,466,640
2022-07-15	6.710	6.750	6.530	6.530	6.195	5,368,810
2022-07-14	6.920	6.930	6.700	6.730	6.385	6,273,734
2022-07-13	6.640	6.870	6.630	6.860	6.509	10,611,574
2022-07-12	6.640	6.760	6.580	6.680	6.287	7,324,680
2022-07-11	6.530	6.650	6.490	6.640	6.249	3,523,610
2022-07-08	6.540	6.580	6.500	6.550	6.164	3,191,550
2022-07-07	6.450	6.580	6.450	6.540	6.155	3,529,752
2022-07-06	6.650	6.680	6.430	6.460	6.080	5,525,396
2022-07-05	6.560	6.820	6.540	6.640	6.249	7,366,960
2022-07-04	6.580	6.600	6.470	6.560	6.174	4,606,557
2022-07-01	6.720	6.720	6.600	6.600	6.211	5,285,884
2022-06-30	6.710	6.750	6.670	6.730	6.334	4,877,610
2022-06-29	6.870	6.920	6.690	6.690	6.296	6,760,563
2022-06-28	6.780	6.880	6.710	6.880	6.475	6,926,607
2022-06-27	6.790	6.850	6.740	6.780	6.381	5,491,540
2022-06-24	6.780	6.800	6.710	6.780	6.381	4,332,526
2022-06-23	6.690	6.780	6.610	6.780	6.381	4,772,380
2022-06-22	6.730	6.850	6.660	6.710	6.315	5,071,990
2022-06-21	6.740	6.810	6.590	6.700	6.305	5,935,300
2022-06-20	6.740	6.810	6.710	6.760	6.362	4,332,900
2022-06-17	6.800	6.830	6.650	6.720	6.324	6,093,798
2022-06-16	6.960	7.020	6.820	6.840	6.437	6,486,462
2022-06-15	7.050	7.230	6.980	6.980	6.569	8,342,710
2022-06-14	6.930	7.020	6.700	7.010	6.597	8,980,233
2022-06-13	7.150	7.300	6.880	6.960	6.550	9,380,620
2022-06-10	6.900	7.250	6.870	7.170	6.748	10,542,976
2022-06-09	7.070	7.070	6.870	6.910	6.503	8,027,650
2022-06-08	7.100	7.380	6.960	7.090	6.672	12,920,394
2022-06-07	7.030	7.380	6.960	7.170	6.748	16,080,174
2022-06-06	7.300	7.560	7.070	7.110	6.691	18,169,088
2022-06-02	7.200	7.600	6.970	7.330	6.898	21,008,954
2022-06-01	6.980	7.300	6.920	7.180	6.757	11,135,541
2022-05-31	7.040	7.140	6.930	7.010	6.597	7,121,270
2022-05-30	7.120	7.130	6.940	7.000	6.588	9,006,910
2022-05-27	6.950	7.130	6.850	7.100	6.682	13,108,851
2022-05-26	6.900	7.090	6.750	6.950	6.541	15,863,490
2022-05-25	6.420	7.000	6.400	6.960	6.550	18,713,570
2022-05-24	6.730	6.850	6.390	6.430	6.051	9,045,260
2022-05-23	6.500	6.820	6.470	6.730	6.334	10,159,852
2022-05-20	6.420	6.550	6.410	6.510	6.127	6,097,867
2022-05-19	6.280	6.450	6.260	6.420	6.042	5,116,950
2022-05-18	6.460	6.490	6.390	6.420	6.042	6,651,830
2022-05-17	6.540	6.570	6.320	6.440	6.061	8,289,850
2022-05-16	6.330	6.660	6.260	6.550	6.164	13,885,710
2022-05-13	6.160	6.350	6.120	6.280	5.910	9,742,972
2022-05-12	6.050	6.200	6.020	6.140	5.778	5,977,500
2022-05-11	6.180	6.270	6.110	6.110	5.750	7,527,900

← NewerPage 18 of 21 · 1,213 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.