Nanjing Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.920	10.020	9.820	9.840	9.699	16,439,740
2025-07-22	10.060	10.100	9.850	9.940	9.798	18,170,850
2025-07-21	10.070	10.120	10.000	10.080	9.936	11,840,890
2025-07-18	10.180	10.210	10.120	10.150	9.911	9,288,540
2025-07-17	10.150	10.280	10.080	10.220	9.980	13,991,240
2025-07-16	10.280	10.440	10.150	10.170	9.931	20,029,100
2025-07-15	10.310	10.560	10.050	10.450	10.204	36,790,650
2025-07-14	10.240	10.330	10.210	10.260	10.019	10,529,540
2025-07-11	10.360	10.360	10.110	10.280	10.038	17,949,650
2025-07-10	10.320	10.440	10.260	10.330	10.087	13,209,280
2025-07-09	10.440	10.540	10.320	10.400	10.156	22,019,480
2025-07-08	10.610	10.820	10.430	10.560	10.312	28,223,349
2025-07-07	10.380	10.480	10.290	10.440	10.195	16,825,852
2025-07-04	10.600	10.650	10.410	10.450	10.204	21,789,252
2025-07-03	10.760	10.780	10.530	10.620	10.370	27,995,021
2025-07-02	11.100	11.200	10.750	10.860	10.605	45,912,869
2025-07-01	10.820	11.110	10.680	10.950	10.693	38,398,690
2025-06-30	10.500	10.880	10.480	10.860	10.605	32,984,090
2025-06-27	10.500	10.600	10.330	10.520	10.273	33,311,643
2025-06-26	10.790	11.080	10.530	10.710	10.458	52,907,983
2025-06-25	11.250	11.470	10.770	10.790	10.536	58,835,200
2025-06-24	11.310	12.250	11.310	11.500	11.230	90,268,993
2025-06-23	11.410	11.700	11.410	11.700	11.425	46,583,423
2025-06-20	10.320	11.200	10.070	10.640	10.390	51,239,950
2025-06-19	11.000	11.020	10.350	10.410	10.165	50,978,580
2025-06-18	11.680	11.860	11.100	11.160	10.898	53,133,133
2025-06-17	11.350	12.210	10.840	11.710	11.435	78,401,804
2025-06-16	11.360	12.270	11.000	11.600	11.327	55,475,267
2025-06-13	11.250	12.590	11.250	11.880	11.601	80,874,711
2025-06-12	11.330	12.190	11.330	11.570	11.298	75,243,457
2025-06-11	12.490	12.680	11.800	12.250	11.962	121,500,561
2025-06-10	10.500	11.530	10.400	11.530	11.259	77,370,080
2025-06-09	10.110	10.510	10.000	10.480	10.234	40,223,071
2025-06-06	10.100	10.480	10.010	10.160	9.921	38,095,501
2025-06-05	10.380	10.580	10.060	10.070	9.833	40,373,080
2025-06-04	10.310	10.500	9.940	10.500	10.253	48,890,172
2025-06-03	10.000	10.390	9.900	10.310	10.068	40,497,932
2025-05-30	10.570	11.020	10.110	10.150	9.911	49,592,789
2025-05-29	10.700	11.330	10.510	10.840	10.585	64,355,782
2025-05-28	11.430	11.560	10.820	10.900	10.644	67,017,980
2025-05-27	11.280	11.870	10.920	11.760	11.484	78,201,720
2025-05-26	11.730	12.350	11.450	11.450	11.181	76,448,675
2025-05-23	12.720	13.500	12.720	12.720	12.421	78,963,051
2025-05-22	11.860	14.500	11.860	14.130	13.798	132,575,548
2025-05-21	11.800	13.180	10.780	13.180	12.870	128,342,670
2025-05-20	12.380	12.380	11.640	11.980	11.698	129,490,187
2025-05-19	11.250	11.250	11.250	11.250	10.986	7,907,010
2025-05-16	9.630	10.230	9.590	10.230	9.990	94,069,994
2025-05-15	9.300	9.300	9.300	9.300	9.081	6,597,625
2025-05-14	8.030	8.450	7.960	8.450	8.251	67,751,266
2025-05-13	7.100	7.680	7.030	7.680	7.499	46,720,824
2025-05-12	7.010	7.060	6.900	6.980	6.816	12,671,726
2025-05-09	6.940	7.050	6.910	6.970	6.806	16,024,440
2025-05-08	6.890	6.970	6.800	6.910	6.748	12,862,950
2025-05-07	6.850	6.940	6.820	6.890	6.728	16,707,931
2025-05-06	6.720	6.820	6.690	6.810	6.650	13,879,160
2025-04-30	6.880	6.910	6.660	6.670	6.513	21,361,380
2025-04-29	6.950	7.080	6.800	6.860	6.699	20,354,782
2025-04-28	7.040	7.320	6.850	7.110	6.943	25,655,503
2025-04-25	7.040	7.120	6.920	7.050	6.884	20,693,553

← NewerPage 6 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.