Nanjing Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.620 | 6.620 | 6.510 | 6.540 | 6.386 | 2,469,630 |
| 2025-01-20 | 6.610 | 6.630 | 6.530 | 6.580 | 6.425 | 2,672,420 |
| 2025-01-17 | 6.560 | 6.580 | 6.480 | 6.570 | 6.416 | 2,416,180 |
| 2025-01-16 | 6.660 | 6.660 | 6.490 | 6.550 | 6.396 | 3,181,300 |
| 2025-01-15 | 6.480 | 6.640 | 6.480 | 6.570 | 6.416 | 5,064,110 |
| 2025-01-14 | 6.300 | 6.530 | 6.300 | 6.520 | 6.367 | 5,103,730 |
| 2025-01-13 | 6.320 | 6.430 | 6.230 | 6.340 | 6.191 | 3,246,630 |
| 2025-01-10 | 6.360 | 6.410 | 6.310 | 6.340 | 6.191 | 4,168,350 |
| 2025-01-09 | 6.400 | 6.450 | 6.330 | 6.380 | 6.230 | 5,389,410 |
| 2025-01-08 | 6.320 | 6.700 | 6.260 | 6.480 | 6.328 | 11,383,710 |
| 2025-01-07 | 6.230 | 6.330 | 6.160 | 6.330 | 6.181 | 3,895,640 |
| 2025-01-06 | 6.200 | 6.280 | 6.050 | 6.230 | 6.084 | 4,169,160 |
| 2025-01-03 | 6.400 | 6.420 | 6.170 | 6.190 | 6.045 | 4,948,400 |
| 2025-01-02 | 6.560 | 6.660 | 6.340 | 6.370 | 6.220 | 5,529,696 |
| 2024-12-31 | 6.600 | 6.730 | 6.550 | 6.590 | 6.435 | 5,904,270 |
| 2024-12-30 | 6.620 | 6.660 | 6.560 | 6.610 | 6.455 | 3,360,465 |
| 2024-12-27 | 6.500 | 6.690 | 6.500 | 6.680 | 6.523 | 5,306,828 |
| 2024-12-26 | 6.490 | 6.560 | 6.470 | 6.520 | 6.367 | 3,000,986 |
| 2024-12-25 | 6.560 | 6.600 | 6.400 | 6.510 | 6.357 | 4,920,212 |
| 2024-12-24 | 6.500 | 6.600 | 6.490 | 6.590 | 6.435 | 3,758,600 |
| 2024-12-23 | 6.720 | 6.730 | 6.500 | 6.500 | 6.347 | 5,025,610 |
| 2024-12-20 | 6.670 | 6.820 | 6.670 | 6.730 | 6.572 | 5,239,219 |
| 2024-12-19 | 6.600 | 6.680 | 6.550 | 6.660 | 6.503 | 6,073,020 |
| 2024-12-18 | 6.720 | 6.780 | 6.660 | 6.690 | 6.533 | 5,426,960 |
| 2024-12-17 | 6.880 | 6.920 | 6.660 | 6.720 | 6.562 | 9,501,020 |
| 2024-12-16 | 6.940 | 7.060 | 6.850 | 6.910 | 6.748 | 9,979,451 |
| 2024-12-13 | 7.210 | 7.210 | 6.930 | 6.940 | 6.777 | 12,977,402 |
| 2024-12-12 | 7.170 | 7.230 | 7.120 | 7.220 | 7.050 | 10,604,704 |
| 2024-12-11 | 7.100 | 7.190 | 7.070 | 7.160 | 6.992 | 7,189,410 |
| 2024-12-10 | 7.310 | 7.380 | 7.090 | 7.110 | 6.943 | 13,101,053 |
| 2024-12-09 | 7.140 | 7.280 | 7.050 | 7.180 | 7.011 | 13,130,855 |
| 2024-12-06 | 7.080 | 7.210 | 7.040 | 7.190 | 7.021 | 13,955,251 |
| 2024-12-05 | 7.130 | 7.130 | 7.040 | 7.100 | 6.933 | 12,700,450 |
| 2024-12-04 | 7.340 | 7.340 | 7.070 | 7.150 | 6.982 | 20,325,163 |
| 2024-12-03 | 7.280 | 7.570 | 7.170 | 7.470 | 7.294 | 27,922,921 |
| 2024-12-02 | 7.140 | 7.330 | 7.080 | 7.290 | 7.119 | 25,658,041 |
| 2024-11-29 | 7.120 | 7.490 | 6.970 | 7.200 | 7.031 | 30,074,128 |
| 2024-11-28 | 7.200 | 7.280 | 7.060 | 7.090 | 6.923 | 26,025,416 |
| 2024-11-27 | 7.180 | 7.480 | 6.900 | 7.310 | 7.138 | 36,303,825 |
| 2024-11-26 | 7.590 | 7.950 | 7.150 | 7.170 | 7.001 | 61,429,002 |
| 2024-11-25 | 6.760 | 7.380 | 6.670 | 7.380 | 7.207 | 37,928,437 |
| 2024-11-22 | 6.970 | 7.080 | 6.650 | 6.710 | 6.552 | 22,197,019 |
| 2024-11-21 | 7.010 | 7.150 | 6.920 | 7.020 | 6.855 | 31,571,188 |
| 2024-11-20 | 6.590 | 7.260 | 6.550 | 7.260 | 7.089 | 40,885,250 |
| 2024-11-19 | 6.590 | 6.650 | 6.460 | 6.600 | 6.445 | 5,898,753 |
| 2024-11-18 | 6.660 | 6.800 | 6.580 | 6.600 | 6.445 | 8,209,540 |
| 2024-11-15 | 6.620 | 6.770 | 6.550 | 6.560 | 6.406 | 6,237,098 |
| 2024-11-14 | 6.710 | 6.830 | 6.630 | 6.650 | 6.494 | 7,078,143 |
| 2024-11-13 | 6.640 | 6.780 | 6.620 | 6.720 | 6.562 | 6,535,185 |
| 2024-11-12 | 6.780 | 6.830 | 6.600 | 6.660 | 6.503 | 9,370,069 |
| 2024-11-11 | 6.630 | 6.800 | 6.630 | 6.760 | 6.601 | 10,612,064 |
| 2024-11-08 | 6.690 | 6.920 | 6.520 | 6.710 | 6.552 | 17,731,020 |
| 2024-11-07 | 6.410 | 6.640 | 6.400 | 6.620 | 6.464 | 8,048,551 |
| 2024-11-06 | 6.450 | 6.550 | 6.370 | 6.450 | 6.298 | 6,389,523 |
| 2024-11-05 | 6.370 | 6.450 | 6.360 | 6.440 | 6.289 | 5,260,660 |
| 2024-11-04 | 6.320 | 6.370 | 6.300 | 6.360 | 6.211 | 3,590,970 |
| 2024-11-01 | 6.400 | 6.420 | 6.250 | 6.330 | 6.181 | 6,106,240 |
| 2024-10-31 | 6.360 | 6.440 | 6.360 | 6.410 | 6.259 | 4,807,290 |
| 2024-10-30 | 6.360 | 6.430 | 6.300 | 6.370 | 6.220 | 5,077,263 |
| 2024-10-29 | 6.530 | 6.540 | 6.330 | 6.350 | 6.201 | 8,134,994 |
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.