Nanjing Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.290	10.400	10.220	10.330	10.182	11,129,650
2026-01-16	10.330	10.330	10.210	10.250	10.104	12,107,480
2026-01-15	10.150	10.620	10.140	10.380	10.232	24,278,664
2026-01-14	10.270	10.340	10.090	10.200	10.054	18,295,414
2026-01-13	10.170	10.500	10.120	10.330	10.182	26,796,411
2026-01-12	10.060	10.150	10.000	10.150	10.005	13,755,073
2026-01-09	9.970	10.070	9.940	10.030	9.887	10,617,283
2026-01-08	9.920	10.040	9.920	10.000	9.857	7,949,773
2026-01-07	10.010	10.080	9.910	9.960	9.818	9,487,290
2026-01-06	9.920	10.000	9.850	10.000	9.857	8,313,740
2026-01-05	9.850	9.930	9.800	9.930	9.788	7,224,650
2025-12-31	9.810	9.950	9.810	9.850	9.709	6,437,300
2025-12-30	9.950	9.980	9.800	9.810	9.670	8,847,084
2025-12-29	10.000	10.030	9.920	9.940	9.798	7,592,230
2025-12-26	10.110	10.300	10.030	10.050	9.906	13,302,760
2025-12-25	10.270	10.340	10.090	10.210	10.064	17,542,157
2025-12-24	9.960	10.080	9.910	10.020	9.877	6,400,840
2025-12-23	10.300	10.350	10.000	10.040	9.897	18,505,260
2025-12-22	10.000	10.540	9.930	10.400	10.251	17,450,607
2025-12-19	9.820	10.000	9.810	10.000	9.857	7,093,660
2025-12-18	9.950	10.000	9.850	9.850	9.709	6,315,190
2025-12-17	9.800	9.870	9.660	9.830	9.690	6,625,380
2025-12-16	9.990	10.020	9.740	9.800	9.660	7,722,630
2025-12-15	10.000	10.080	9.920	10.000	9.857	5,493,100
2025-12-12	10.050	10.110	9.940	10.030	9.887	6,881,930
2025-12-11	10.260	10.290	10.050	10.050	9.906	10,239,200
2025-12-10	10.270	10.500	10.200	10.330	10.182	9,072,730
2025-12-09	10.320	10.520	10.270	10.280	10.133	10,361,930
2025-12-08	10.260	10.380	10.210	10.340	10.192	9,259,050
2025-12-05	10.160	10.260	10.050	10.240	10.094	6,361,923
2025-12-04	10.250	10.360	10.140	10.160	10.015	6,333,000
2025-12-03	10.220	10.290	10.170	10.230	10.084	8,033,126
2025-12-02	10.340	10.340	10.170	10.250	10.104	7,432,836
2025-12-01	10.220	10.380	10.190	10.360	10.212	9,555,461
2025-11-28	10.100	10.250	10.050	10.210	10.064	10,266,964
2025-11-27	10.180	10.180	10.010	10.040	9.897	6,854,000
2025-11-26	10.100	10.220	10.060	10.100	9.956	7,955,430
2025-11-25	10.030	10.180	9.910	10.150	10.005	9,476,900
2025-11-24	9.930	10.040	9.820	10.030	9.887	11,046,540
2025-11-21	10.160	10.260	9.900	9.900	9.759	14,782,421
2025-11-20	10.460	10.460	10.220	10.260	10.113	10,033,265
2025-11-19	10.580	10.670	10.320	10.380	10.232	13,172,244
2025-11-18	10.910	11.020	10.520	10.580	10.429	19,865,180
2025-11-17	11.080	11.270	10.950	11.070	10.912	19,138,160
2025-11-14	10.810	11.100	10.780	10.990	10.833	20,238,530
2025-11-13	10.810	10.880	10.710	10.870	10.715	11,901,257
2025-11-12	10.980	11.070	10.710	10.800	10.646	18,101,198
2025-11-11	11.160	11.170	10.870	10.970	10.813	21,872,238
2025-11-10	11.050	11.350	10.960	11.230	11.070	19,261,939
2025-11-07	11.570	11.660	11.130	11.150	10.991	38,092,626
2025-11-06	12.150	12.410	11.700	11.710	11.543	50,592,280
2025-11-05	11.800	12.660	11.640	12.300	12.124	60,540,260
2025-11-04	11.820	12.500	11.680	12.080	11.907	48,278,508
2025-11-03	11.770	12.680	11.580	12.030	11.858	39,784,003
2025-10-31	12.310	12.580	11.700	11.740	11.572	49,729,541
2025-10-30	11.640	12.700	11.640	12.050	11.878	75,508,733
2025-10-29	11.580	11.900	10.940	11.830	11.661	54,421,880
2025-10-28	11.810	11.980	11.660	11.760	11.592	46,864,300
2025-10-27	11.730	12.140	11.560	11.580	11.415	49,074,490
2025-10-24	11.510	11.920	11.450	11.620	11.454	48,923,652

← NewerPage 4 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.