Nanjing Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.960	10.060	9.950	10.060	9.916	5,510,020
2026-04-20	9.900	10.050	9.860	10.040	9.897	7,071,140
2026-04-17	10.020	10.020	9.830	9.910	9.768	8,483,300
2026-04-16	10.010	10.030	9.880	9.990	9.847	7,275,520
2026-04-15	10.080	10.120	9.980	10.010	9.867	6,026,043
2026-04-14	10.180	10.180	9.960	10.070	9.926	9,412,760
2026-04-13	10.270	10.270	10.010	10.140	9.995	8,032,300
2026-04-10	10.280	10.320	10.180	10.210	10.064	8,048,147
2026-04-09	10.430	10.470	10.180	10.230	10.084	8,838,693
2026-04-08	10.480	10.540	10.320	10.530	10.380	10,564,900
2026-04-07	10.150	10.340	10.010	10.310	10.163	8,193,110
2026-04-03	10.390	10.550	10.070	10.100	9.956	11,698,991
2026-04-02	10.220	10.520	10.210	10.390	10.242	13,801,700
2026-04-01	10.260	10.420	10.090	10.260	10.113	9,062,840
2026-03-31	10.240	10.340	10.050	10.070	9.926	7,262,630
2026-03-30	10.100	10.250	10.040	10.240	10.094	6,485,430
2026-03-27	10.080	10.240	10.020	10.210	10.064	6,891,955
2026-03-26	10.380	10.450	10.140	10.160	10.015	9,100,200
2026-03-25	10.110	10.390	10.000	10.330	10.182	12,735,530
2026-03-24	9.870	10.180	9.700	10.180	10.035	18,156,978
2026-03-23	10.100	10.120	9.580	9.700	9.561	18,974,618
2026-03-20	10.490	10.570	10.270	10.280	10.133	13,675,543
2026-03-19	10.880	10.940	10.450	10.490	10.340	18,202,340
2026-03-18	10.950	11.070	10.620	10.850	10.695	18,011,630
2026-03-17	11.000	11.220	10.910	10.940	10.784	21,766,300
2026-03-16	10.740	11.200	10.740	11.190	11.030	29,576,048
2026-03-13	11.050	11.060	10.680	10.730	10.577	21,280,460
2026-03-12	11.120	11.250	10.980	11.040	10.882	22,670,630
2026-03-11	11.210	11.300	10.970	11.100	10.941	24,809,850
2026-03-10	10.860	11.280	10.720	11.170	11.010	34,511,410
2026-03-09	11.590	11.780	10.890	10.920	10.764	44,870,160
2026-03-06	10.960	11.310	10.710	11.180	11.020	42,779,203
2026-03-05	11.610	11.790	11.010	11.160	11.001	60,959,278
2026-03-04	12.200	12.410	11.850	11.850	11.681	62,576,750
2026-03-03	12.380	13.170	12.180	13.170	12.982	104,520,990
2026-03-02	11.290	11.970	10.710	11.970	11.799	58,295,418
2026-02-27	10.690	10.890	10.690	10.880	10.725	13,183,360
2026-02-26	10.700	10.860	10.590	10.660	10.508	12,410,130
2026-02-25	10.630	11.150	10.520	10.760	10.606	24,008,180
2026-02-24	10.410	10.730	10.410	10.620	10.468	16,638,670
2026-02-13	10.460	10.500	10.150	10.160	10.015	9,599,930
2026-02-12	10.430	10.740	10.400	10.400	10.251	12,885,130
2026-02-11	10.300	10.450	10.270	10.430	10.281	9,115,860
2026-02-10	10.330	10.360	10.180	10.310	10.163	7,676,390
2026-02-09	10.350	10.370	10.230	10.280	10.133	8,156,530
2026-02-06	10.180	10.350	10.020	10.260	10.113	11,161,984
2026-02-05	10.210	10.390	10.140	10.230	10.084	12,547,130
2026-02-04	10.100	10.510	10.060	10.290	10.143	16,495,000
2026-02-03	10.410	10.440	9.970	10.140	9.995	20,350,500
2026-02-02	10.500	10.760	10.280	10.280	10.133	23,801,600
2026-01-30	11.070	11.370	10.830	10.930	10.774	26,804,270
2026-01-29	10.750	11.500	10.710	11.180	11.020	42,162,340
2026-01-28	10.950	11.130	10.810	10.870	10.715	31,810,852
2026-01-27	10.600	11.250	10.520	10.940	10.784	44,262,106
2026-01-26	10.460	10.740	10.340	10.660	10.508	26,316,459
2026-01-23	10.360	10.450	10.290	10.450	10.301	11,483,809
2026-01-22	10.220	10.360	10.200	10.360	10.212	11,557,704
2026-01-21	10.180	10.250	10.050	10.220	10.074	8,453,081
2026-01-20	10.370	10.370	10.140	10.220	10.074	10,885,290
2026-01-19	10.290	10.400	10.220	10.330	10.182	11,129,650

← NewerPage 3 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.