Nanjing Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.890 | 8.070 | 7.780 | 7.880 | 7.767 | 7,914,700 |
| 2026-07-17 | 7.970 | 8.110 | 7.840 | 7.930 | 7.817 | 7,844,869 |
| 2026-07-16 | 7.940 | 8.040 | 7.860 | 7.970 | 7.856 | 4,756,400 |
| 2026-07-15 | 7.800 | 8.040 | 7.720 | 8.010 | 7.896 | 8,670,830 |
| 2026-07-14 | 7.660 | 7.980 | 7.580 | 7.880 | 7.767 | 7,723,420 |
| 2026-07-13 | 7.770 | 7.770 | 7.630 | 7.660 | 7.551 | 5,019,200 |
| 2026-07-10 | 7.540 | 7.810 | 7.470 | 7.740 | 7.629 | 6,643,141 |
| 2026-07-09 | 7.530 | 7.660 | 7.470 | 7.550 | 7.442 | 3,906,621 |
| 2026-07-08 | 7.750 | 7.750 | 7.590 | 7.610 | 7.501 | 3,938,505 |
| 2026-07-07 | 7.850 | 7.850 | 7.590 | 7.680 | 7.570 | 5,077,600 |
| 2026-07-06 | 7.840 | 7.930 | 7.790 | 7.860 | 7.748 | 4,745,100 |
| 2026-07-03 | 7.790 | 7.890 | 7.720 | 7.830 | 7.718 | 6,135,450 |
| 2026-07-02 | 7.610 | 7.840 | 7.560 | 7.710 | 7.600 | 6,798,410 |
| 2026-07-01 | 7.420 | 7.710 | 7.420 | 7.680 | 7.570 | 7,914,430 |
| 2026-06-30 | 7.530 | 7.570 | 7.380 | 7.450 | 7.344 | 6,497,560 |
| 2026-06-29 | 7.550 | 7.620 | 7.380 | 7.530 | 7.422 | 7,094,660 |
| 2026-06-26 | 7.800 | 7.800 | 7.560 | 7.560 | 7.452 | 9,026,860 |
| 2026-06-25 | 8.220 | 8.300 | 7.820 | 7.860 | 7.748 | 15,913,820 |
| 2026-06-24 | 8.290 | 8.960 | 8.280 | 8.470 | 8.349 | 16,817,542 |
| 2026-06-23 | 8.280 | 8.410 | 8.200 | 8.290 | 8.172 | 7,838,033 |
| 2026-06-22 | 8.330 | 8.350 | 8.030 | 8.290 | 8.172 | 9,950,350 |
| 2026-06-18 | 8.660 | 8.700 | 8.290 | 8.350 | 8.231 | 10,424,300 |
| 2026-06-17 | 8.730 | 8.840 | 8.530 | 8.580 | 8.457 | 14,592,767 |
| 2026-06-16 | 9.060 | 9.060 | 8.640 | 8.740 | 8.615 | 20,883,620 |
| 2026-06-15 | 8.740 | 9.220 | 8.720 | 9.220 | 9.088 | 7,292,140 |
| 2026-06-12 | 8.350 | 8.440 | 8.190 | 8.380 | 8.260 | 6,570,363 |
| 2026-06-11 | 8.160 | 8.330 | 8.150 | 8.240 | 8.122 | 5,178,763 |
| 2026-06-10 | 8.410 | 8.420 | 8.130 | 8.230 | 8.112 | 6,848,741 |
| 2026-06-09 | 8.670 | 8.670 | 8.410 | 8.420 | 8.300 | 6,184,900 |
| 2026-06-08 | 8.810 | 8.880 | 8.450 | 8.540 | 8.418 | 8,800,080 |
| 2026-06-05 | 8.760 | 9.050 | 8.760 | 8.940 | 8.812 | 8,518,462 |
| 2026-06-04 | 9.030 | 9.040 | 8.730 | 8.800 | 8.674 | 7,074,720 |
| 2026-06-03 | 9.140 | 9.170 | 8.970 | 9.020 | 8.891 | 7,075,500 |
| 2026-06-02 | 9.230 | 9.270 | 9.050 | 9.130 | 9.000 | 7,607,920 |
| 2026-06-01 | 8.900 | 9.360 | 8.880 | 9.270 | 9.138 | 9,928,500 |
| 2026-05-29 | 9.160 | 9.180 | 8.970 | 8.990 | 8.862 | 6,772,500 |
| 2026-05-28 | 9.090 | 9.210 | 8.920 | 9.100 | 8.970 | 7,053,250 |
| 2026-05-27 | 9.450 | 9.450 | 9.040 | 9.080 | 8.950 | 10,757,890 |
| 2026-05-26 | 9.710 | 9.830 | 9.380 | 9.490 | 9.354 | 11,766,501 |
| 2026-05-25 | 9.950 | 10.010 | 9.710 | 9.800 | 9.660 | 9,525,350 |
| 2026-05-22 | 9.990 | 10.060 | 9.860 | 9.930 | 9.788 | 9,717,610 |
| 2026-05-21 | 10.260 | 10.410 | 9.900 | 9.960 | 9.818 | 16,725,110 |
| 2026-05-20 | 10.310 | 10.350 | 10.160 | 10.240 | 10.094 | 9,293,700 |
| 2026-05-19 | 10.250 | 10.470 | 10.220 | 10.380 | 10.232 | 9,623,840 |
| 2026-05-18 | 10.480 | 10.480 | 10.160 | 10.260 | 10.113 | 13,367,762 |
| 2026-05-15 | 10.680 | 10.850 | 10.310 | 10.400 | 10.251 | 19,744,573 |
| 2026-05-14 | 10.640 | 11.000 | 10.480 | 10.730 | 10.577 | 26,923,851 |
| 2026-05-13 | 10.540 | 10.670 | 10.490 | 10.640 | 10.488 | 15,106,120 |
| 2026-05-12 | 10.540 | 10.850 | 10.430 | 10.510 | 10.360 | 21,264,460 |
| 2026-05-11 | 10.590 | 10.630 | 10.340 | 10.550 | 10.399 | 21,958,610 |
| 2026-05-08 | 10.150 | 10.900 | 10.110 | 10.710 | 10.557 | 34,330,211 |
| 2026-05-07 | 10.070 | 10.230 | 10.050 | 10.220 | 10.074 | 12,031,760 |
| 2026-05-06 | 10.000 | 10.060 | 9.940 | 10.050 | 9.906 | 8,381,340 |
| 2026-04-30 | 9.980 | 10.050 | 9.860 | 9.950 | 9.808 | 7,845,400 |
| 2026-04-29 | 9.850 | 10.010 | 9.820 | 9.980 | 9.837 | 8,101,620 |
| 2026-04-28 | 9.800 | 9.900 | 9.770 | 9.850 | 9.709 | 6,125,760 |
| 2026-04-27 | 9.850 | 9.900 | 9.700 | 9.890 | 9.749 | 6,343,100 |
| 2026-04-24 | 9.920 | 9.960 | 9.770 | 9.850 | 9.709 | 8,237,300 |
| 2026-04-23 | 9.950 | 9.970 | 9.740 | 9.810 | 9.670 | 10,119,635 |
| 2026-04-22 | 10.090 | 10.100 | 9.930 | 9.960 | 9.818 | 5,631,900 |
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.