Nanjing Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.270	6.550	6.250	6.500	6.117	10,969,006
2022-02-07	5.980	6.290	5.980	6.270	5.901	6,525,540
2022-01-28	5.960	6.000	5.890	5.940	5.590	2,252,670
2022-01-27	6.010	6.010	5.900	5.920	5.571	2,284,650
2022-01-26	5.940	6.050	5.930	6.010	5.656	2,435,720
2022-01-25	6.150	6.150	5.920	5.930	5.581	3,429,450
2022-01-24	6.120	6.190	6.060	6.140	5.778	2,292,420
2022-01-21	6.190	6.290	6.120	6.140	5.778	2,330,450
2022-01-20	6.290	6.310	6.190	6.190	5.825	2,960,910
2022-01-19	6.250	6.340	6.230	6.280	5.910	3,040,112
2022-01-18	6.330	6.380	6.230	6.270	5.901	3,469,468
2022-01-17	6.270	6.370	6.250	6.350	5.976	3,407,503
2022-01-14	6.400	6.420	6.230	6.250	5.882	5,867,344
2022-01-13	6.320	6.430	6.300	6.430	6.051	4,567,950
2022-01-12	6.310	6.340	6.260	6.330	5.957	3,155,950
2022-01-11	6.300	6.370	6.270	6.270	5.901	3,833,340
2022-01-10	6.290	6.340	6.250	6.270	5.901	3,154,669
2022-01-07	6.350	6.390	6.230	6.230	5.863	5,097,150
2022-01-06	6.300	6.410	6.300	6.350	5.976	6,443,753
2022-01-05	6.270	6.590	6.270	6.380	6.004	12,779,003
2022-01-04	6.200	6.320	6.190	6.280	5.910	5,193,588
2021-12-31	6.170	6.200	6.150	6.180	5.816	3,462,125
2021-12-30	6.160	6.180	6.120	6.160	5.797	2,205,400
2021-12-29	6.110	6.180	6.090	6.140	5.778	2,810,029
2021-12-28	6.130	6.160	6.060	6.110	5.750	2,552,450
2021-12-27	6.090	6.140	6.060	6.130	5.769	2,731,144
2021-12-24	6.160	6.180	6.060	6.100	5.741	3,068,134
2021-12-23	6.180	6.200	6.120	6.150	5.788	3,108,580
2021-12-22	6.250	6.290	6.210	6.230	5.863	2,782,600
2021-12-21	6.150	6.270	6.140	6.260	5.891	5,157,053
2021-12-20	6.200	6.200	6.140	6.170	5.807	2,671,860
2021-12-17	6.170	6.200	6.140	6.150	5.788	2,675,420
2021-12-16	6.130	6.190	6.120	6.180	5.816	3,515,690
2021-12-15	6.110	6.210	6.090	6.170	5.807	6,014,463
2021-12-14	6.080	6.100	6.040	6.070	5.712	2,807,580
2021-12-13	6.050	6.110	6.040	6.100	5.741	3,989,655
2021-12-10	6.000	6.070	5.990	6.050	5.694	3,471,923
2021-12-09	6.000	6.040	5.980	6.020	5.665	3,204,973
2021-12-08	6.060	6.060	5.980	6.020	5.665	2,680,770
2021-12-07	6.080	6.080	5.970	5.980	5.628	4,665,020
2021-12-06	6.030	6.150	6.020	6.020	5.665	8,359,710
2021-12-03	6.130	6.530	6.110	6.180	5.816	14,232,091
2021-12-02	5.980	6.010	5.930	5.940	5.590	2,429,391
2021-12-01	5.850	5.970	5.830	5.960	5.609	2,818,300
2021-11-30	5.840	5.900	5.800	5.850	5.505	1,997,871
2021-11-29	5.790	5.850	5.790	5.820	5.477	1,703,120
2021-11-26	5.950	5.950	5.870	5.880	5.534	2,100,810
2021-11-25	5.950	5.960	5.910	5.960	5.609	1,735,905
2021-11-24	5.960	5.990	5.930	5.950	5.600	1,924,350
2021-11-23	5.950	5.980	5.930	5.970	5.618	1,725,540
2021-11-22	5.960	5.980	5.930	5.960	5.609	1,722,390
2021-11-19	5.960	5.980	5.920	5.960	5.609	1,975,839
2021-11-18	5.910	6.020	5.880	5.970	5.618	3,393,038
2021-11-17	5.910	5.920	5.870	5.900	5.553	1,440,570
2021-11-16	5.900	6.000	5.900	5.900	5.553	2,294,740
2021-11-15	5.890	5.930	5.810	5.930	5.581	1,772,830
2021-11-12	5.900	5.900	5.860	5.890	5.543	1,039,040
2021-11-11	5.890	5.910	5.860	5.910	5.562	1,621,970
2021-11-10	5.850	5.880	5.800	5.880	5.534	1,375,560
2021-11-09	5.900	5.900	5.860	5.870	5.524	1,128,650

← NewerPage 20 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.