Nanjing Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.390 | 6.540 | 6.380 | 6.540 | 6.386 | 7,377,480 |
| 2024-10-25 | 6.310 | 6.390 | 6.290 | 6.380 | 6.230 | 4,952,660 |
| 2024-10-24 | 6.290 | 6.320 | 6.240 | 6.290 | 6.142 | 3,057,960 |
| 2024-10-23 | 6.250 | 6.360 | 6.250 | 6.320 | 6.171 | 4,852,966 |
| 2024-10-22 | 6.200 | 6.290 | 6.160 | 6.270 | 6.123 | 4,695,730 |
| 2024-10-21 | 6.230 | 6.260 | 6.170 | 6.200 | 6.054 | 4,787,480 |
| 2024-10-18 | 6.150 | 6.290 | 6.110 | 6.230 | 6.084 | 5,622,290 |
| 2024-10-17 | 6.290 | 6.330 | 6.160 | 6.160 | 6.015 | 5,139,796 |
| 2024-10-16 | 6.150 | 6.300 | 6.150 | 6.270 | 6.123 | 4,628,717 |
| 2024-10-15 | 6.200 | 6.310 | 6.130 | 6.210 | 6.064 | 5,958,960 |
| 2024-10-14 | 6.120 | 6.230 | 6.100 | 6.210 | 6.064 | 5,565,801 |
| 2024-10-11 | 6.280 | 6.280 | 6.080 | 6.110 | 5.966 | 7,413,537 |
| 2024-10-10 | 6.180 | 6.380 | 6.050 | 6.240 | 6.093 | 10,162,225 |
| 2024-10-09 | 6.560 | 6.560 | 6.080 | 6.120 | 5.976 | 13,101,290 |
| 2024-10-08 | 7.190 | 7.200 | 6.370 | 6.650 | 6.494 | 18,839,690 |
| 2024-09-30 | 6.100 | 6.550 | 5.970 | 6.550 | 6.396 | 17,925,766 |
| 2024-09-27 | 5.870 | 6.030 | 5.820 | 5.950 | 5.810 | 8,269,703 |
| 2024-09-26 | 5.680 | 5.820 | 5.670 | 5.820 | 5.683 | 4,049,120 |
| 2024-09-25 | 5.670 | 5.800 | 5.670 | 5.710 | 5.576 | 5,092,350 |
| 2024-09-24 | 5.540 | 5.670 | 5.530 | 5.660 | 5.527 | 3,176,882 |
| 2024-09-23 | 5.480 | 5.570 | 5.420 | 5.550 | 5.420 | 3,013,902 |
| 2024-09-20 | 5.450 | 5.470 | 5.400 | 5.460 | 5.332 | 2,174,271 |
| 2024-09-19 | 5.350 | 5.470 | 5.340 | 5.460 | 5.332 | 3,042,691 |
| 2024-09-18 | 5.360 | 5.360 | 5.250 | 5.350 | 5.224 | 1,772,180 |
| 2024-09-13 | 5.380 | 5.410 | 5.340 | 5.350 | 5.224 | 1,755,560 |
| 2024-09-12 | 5.320 | 5.390 | 5.320 | 5.360 | 5.234 | 1,535,310 |
| 2024-09-11 | 5.430 | 5.430 | 5.300 | 5.340 | 5.214 | 2,489,390 |
| 2024-09-10 | 5.430 | 5.480 | 5.390 | 5.450 | 5.322 | 2,244,610 |
| 2024-09-09 | 5.430 | 5.450 | 5.360 | 5.430 | 5.302 | 2,390,563 |
| 2024-09-06 | 5.430 | 5.510 | 5.400 | 5.440 | 5.312 | 2,774,600 |
| 2024-09-05 | 5.390 | 5.450 | 5.390 | 5.420 | 5.293 | 1,833,391 |
| 2024-09-04 | 5.430 | 5.460 | 5.400 | 5.410 | 5.283 | 1,959,940 |
| 2024-09-03 | 5.400 | 5.450 | 5.380 | 5.450 | 5.322 | 2,504,300 |
| 2024-09-02 | 5.410 | 5.530 | 5.370 | 5.430 | 5.302 | 5,766,370 |
| 2024-08-30 | 5.350 | 5.460 | 5.330 | 5.400 | 5.273 | 3,833,310 |
| 2024-08-29 | 5.370 | 5.400 | 5.330 | 5.350 | 5.224 | 3,913,800 |
| 2024-08-28 | 5.360 | 5.450 | 5.350 | 5.400 | 5.273 | 3,128,020 |
| 2024-08-27 | 5.360 | 5.450 | 5.300 | 5.320 | 5.195 | 1,758,092 |
| 2024-08-26 | 5.280 | 5.390 | 5.260 | 5.380 | 5.254 | 2,065,190 |
| 2024-08-23 | 5.370 | 5.370 | 5.260 | 5.290 | 5.166 | 2,429,330 |
| 2024-08-22 | 5.390 | 5.440 | 5.340 | 5.360 | 5.234 | 1,890,620 |
| 2024-08-21 | 5.400 | 5.430 | 5.360 | 5.390 | 5.263 | 2,031,890 |
| 2024-08-20 | 5.520 | 5.550 | 5.380 | 5.400 | 5.273 | 2,421,680 |
| 2024-08-19 | 5.500 | 5.540 | 5.460 | 5.540 | 5.410 | 1,890,190 |
| 2024-08-16 | 5.540 | 5.580 | 5.480 | 5.490 | 5.361 | 1,419,831 |
| 2024-08-15 | 5.480 | 5.560 | 5.450 | 5.540 | 5.410 | 1,733,060 |
| 2024-08-14 | 5.550 | 5.560 | 5.460 | 5.510 | 5.381 | 1,792,620 |
| 2024-08-13 | 5.490 | 5.550 | 5.490 | 5.550 | 5.420 | 1,548,720 |
| 2024-08-12 | 5.590 | 5.610 | 5.510 | 5.520 | 5.390 | 1,757,800 |
| 2024-08-09 | 5.640 | 5.670 | 5.580 | 5.600 | 5.468 | 1,783,900 |
| 2024-08-08 | 5.610 | 5.650 | 5.570 | 5.630 | 5.498 | 1,907,900 |
| 2024-08-07 | 5.640 | 5.670 | 5.600 | 5.640 | 5.507 | 1,890,291 |
| 2024-08-06 | 5.620 | 5.670 | 5.590 | 5.650 | 5.517 | 2,710,650 |
| 2024-08-05 | 5.630 | 5.700 | 5.590 | 5.600 | 5.468 | 3,037,700 |
| 2024-08-02 | 5.720 | 5.720 | 5.620 | 5.650 | 5.517 | 3,059,960 |
| 2024-08-01 | 5.750 | 5.770 | 5.680 | 5.750 | 5.615 | 3,309,790 |
| 2024-07-31 | 5.600 | 5.780 | 5.580 | 5.760 | 5.625 | 5,102,806 |
| 2024-07-30 | 5.540 | 5.630 | 5.510 | 5.630 | 5.498 | 3,732,164 |
| 2024-07-29 | 5.490 | 5.620 | 5.450 | 5.560 | 5.429 | 4,262,650 |
| 2024-07-26 | 5.390 | 5.480 | 5.380 | 5.470 | 5.341 | 2,708,736 |
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.