Nanjing Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	7.200	7.230	7.000	7.000	6.835	27,198,515
2025-04-23	7.420	7.610	7.150	7.370	7.197	49,156,714
2025-04-22	7.230	7.950	7.230	7.660	7.480	62,830,553
2025-04-21	7.420	7.670	7.120	7.250	7.080	55,242,167
2025-04-18	8.330	8.870	7.400	7.400	7.226	80,539,131
2025-04-17	8.170	8.170	7.700	8.170	7.978	68,681,860
2025-04-16	6.720	7.430	6.690	7.430	7.255	17,188,709
2025-04-15	6.880	6.930	6.720	6.750	6.591	14,345,090
2025-04-14	6.830	7.050	6.830	6.850	6.689	20,025,225
2025-04-11	7.020	7.370	6.860	6.960	6.796	40,882,248
2025-04-10	6.950	7.190	6.830	7.150	6.982	45,356,370
2025-04-09	6.290	6.930	6.290	6.930	6.767	34,525,731
2025-04-08	6.090	6.350	6.090	6.300	6.152	8,712,244
2025-04-07	6.410	6.530	6.080	6.080	5.937	11,131,895
2025-04-03	6.580	6.770	6.520	6.750	6.591	10,192,785
2025-04-02	6.630	6.690	6.560	6.580	6.425	2,377,910
2025-04-01	6.600	6.700	6.490	6.640	6.484	4,208,476
2025-03-31	6.750	6.750	6.460	6.530	6.377	6,188,940
2025-03-28	6.750	6.770	6.590	6.620	6.464	4,443,130
2025-03-27	6.840	6.890	6.740	6.740	6.582	3,935,080
2025-03-26	6.730	6.860	6.730	6.850	6.689	4,704,850
2025-03-25	6.750	6.790	6.700	6.770	6.611	3,726,135
2025-03-24	6.830	6.860	6.630	6.740	6.582	5,527,201
2025-03-21	6.760	6.880	6.760	6.810	6.650	6,389,889
2025-03-20	6.780	6.860	6.770	6.780	6.621	5,356,160
2025-03-19	6.850	6.880	6.780	6.800	6.640	10,249,344
2025-03-18	6.740	6.950	6.670	6.900	6.738	17,887,960
2025-03-17	6.710	6.760	6.690	6.720	6.562	4,366,121
2025-03-14	6.560	6.710	6.550	6.690	6.533	6,925,061
2025-03-13	6.570	6.590	6.460	6.560	6.406	4,097,063
2025-03-12	6.550	6.590	6.510	6.570	6.416	3,331,920
2025-03-11	6.450	6.550	6.430	6.540	6.386	4,198,581
2025-03-10	6.430	6.550	6.430	6.490	6.337	3,114,713
2025-03-07	6.450	6.490	6.420	6.430	6.279	2,812,094
2025-03-06	6.440	6.490	6.380	6.460	6.308	4,107,687
2025-03-05	6.480	6.510	6.400	6.450	6.298	3,146,310
2025-03-04	6.420	6.500	6.390	6.490	6.337	3,649,890
2025-03-03	6.480	6.550	6.400	6.420	6.269	3,649,481
2025-02-28	6.530	6.580	6.440	6.450	6.298	4,452,050
2025-02-27	6.550	6.600	6.480	6.560	6.406	4,188,860
2025-02-26	6.480	6.590	6.480	6.570	6.416	3,821,263
2025-02-25	6.540	6.540	6.470	6.490	6.337	3,057,640
2025-02-24	6.490	6.610	6.470	6.580	6.425	3,902,804
2025-02-21	6.530	6.560	6.470	6.520	6.367	4,625,780
2025-02-20	6.560	6.580	6.520	6.550	6.396	3,028,064
2025-02-19	6.530	6.570	6.480	6.550	6.396	3,017,752
2025-02-18	6.660	6.700	6.520	6.530	6.377	3,968,180
2025-02-17	6.630	6.680	6.590	6.680	6.523	3,072,341
2025-02-14	6.680	6.690	6.590	6.620	6.464	3,557,390
2025-02-13	6.700	6.740	6.650	6.650	6.494	4,102,180
2025-02-12	6.810	6.820	6.660	6.710	6.552	4,646,260
2025-02-11	6.700	6.840	6.700	6.750	6.591	7,376,980
2025-02-10	6.660	6.700	6.640	6.690	6.533	3,812,740
2025-02-07	6.560	6.690	6.520	6.650	6.494	4,847,232
2025-02-06	6.470	6.560	6.460	6.550	6.396	3,089,010
2025-02-05	6.590	6.640	6.470	6.500	6.347	4,123,441
2025-01-27	6.560	6.710	6.550	6.590	6.435	4,304,860
2025-01-24	6.580	6.600	6.470	6.540	6.386	3,580,300
2025-01-23	6.550	6.680	6.550	6.570	6.416	4,250,640
2025-01-22	6.550	6.580	6.480	6.530	6.377	1,923,810

← NewerPage 7 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.