Nanjing Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.530	12.370	11.360	11.800	11.631	76,222,474
2025-10-22	12.230	12.280	11.500	11.530	11.365	41,408,438
2025-10-21	12.200	12.260	11.640	12.110	11.937	54,935,551
2025-10-20	12.600	12.680	11.890	12.310	12.134	71,115,239
2025-10-17	12.150	13.620	12.090	12.690	12.509	101,502,995
2025-10-16	11.970	12.770	11.550	12.540	12.361	88,658,881
2025-10-15	12.500	12.500	11.470	11.610	11.444	76,659,933
2025-10-14	11.480	12.500	11.430	12.500	12.321	91,396,389
2025-10-13	10.000	11.360	10.000	11.360	11.198	49,323,433
2025-10-10	10.130	10.390	10.090	10.330	10.182	27,134,213
2025-10-09	10.050	10.190	9.920	10.160	10.015	22,275,990
2025-09-30	10.300	10.310	10.070	10.100	9.956	24,958,380
2025-09-29	10.310	10.460	10.130	10.220	10.074	30,147,933
2025-09-26	10.870	10.960	10.330	10.340	10.192	49,541,410
2025-09-25	11.170	11.890	10.820	11.240	11.079	88,156,736
2025-09-24	11.090	11.980	11.090	11.980	11.809	43,716,161
2025-09-23	9.850	10.890	9.750	10.890	10.734	52,152,402
2025-09-22	10.330	10.370	9.830	9.900	9.759	54,936,527
2025-09-19	9.700	10.630	9.600	10.290	10.143	69,911,105
2025-09-18	10.010	10.050	9.610	9.660	9.522	27,082,907
2025-09-17	9.960	10.500	9.770	10.170	10.025	37,452,202
2025-09-16	9.580	10.350	9.550	9.960	9.818	34,626,749
2025-09-15	9.590	9.730	9.480	9.610	9.473	10,376,400
2025-09-12	9.600	9.780	9.530	9.560	9.423	9,494,807
2025-09-11	9.550	9.620	9.450	9.620	9.483	7,768,573
2025-09-10	9.480	9.620	9.430	9.600	9.463	9,390,254
2025-09-09	9.600	9.740	9.500	9.520	9.384	14,249,530
2025-09-08	9.400	10.150	9.380	9.780	9.640	24,555,381
2025-09-05	9.400	9.490	9.150	9.470	9.335	12,216,830
2025-09-04	9.480	9.600	9.230	9.430	9.295	13,436,711
2025-09-03	9.910	9.930	9.480	9.510	9.374	18,783,031
2025-09-02	9.860	10.200	9.850	10.030	9.887	30,016,180
2025-09-01	9.630	9.710	9.540	9.680	9.542	8,350,388
2025-08-29	9.640	9.830	9.630	9.640	9.502	10,658,538
2025-08-28	9.700	9.820	9.400	9.700	9.561	15,854,630
2025-08-27	10.040	10.040	9.730	9.730	9.591	20,312,389
2025-08-26	10.100	10.100	9.990	10.030	9.887	13,710,480
2025-08-25	10.100	10.190	9.980	10.100	9.956	19,381,560
2025-08-22	10.200	10.330	10.050	10.110	9.966	22,757,671
2025-08-21	10.020	10.390	10.000	10.260	10.113	40,784,142
2025-08-20	9.970	10.040	9.910	10.040	9.897	15,206,460
2025-08-19	10.020	10.050	9.950	10.040	9.897	17,649,900
2025-08-18	10.010	10.120	10.010	10.060	9.916	23,243,910
2025-08-15	10.070	10.120	9.910	10.090	9.946	25,055,620
2025-08-14	10.360	10.500	10.010	10.050	9.906	37,665,968
2025-08-13	10.680	10.690	10.300	10.420	10.271	59,615,386
2025-08-12	9.790	10.690	9.780	10.690	10.537	55,003,080
2025-08-11	9.630	9.740	9.630	9.720	9.581	10,492,820
2025-08-08	9.600	9.640	9.530	9.630	9.492	6,891,500
2025-08-07	9.590	9.650	9.520	9.630	9.492	9,137,660
2025-08-06	9.550	9.590	9.470	9.590	9.453	8,163,500
2025-08-05	9.490	9.580	9.440	9.550	9.414	6,580,430
2025-08-04	9.440	9.510	9.320	9.490	9.354	8,027,900
2025-08-01	9.420	9.620	9.410	9.490	9.354	8,590,580
2025-07-31	9.770	9.770	9.460	9.490	9.354	16,963,760
2025-07-30	9.800	9.950	9.760	9.820	9.680	16,853,360
2025-07-29	9.770	9.820	9.560	9.770	9.630	11,878,630
2025-07-28	9.870	9.870	9.740	9.790	9.650	10,489,773
2025-07-25	10.030	10.070	9.850	9.870	9.729	13,432,300
2025-07-24	9.820	10.100	9.770	10.010	9.867	21,276,819

← NewerPage 5 of 21 · 1,217 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.