GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.030 | 3.070 | 3.020 | 3.030 | 3.030 | 21,849,100 |
| 2024-07-22 | 3.070 | 3.080 | 3.020 | 3.040 | 3.040 | 23,326,300 |
| 2024-07-19 | 3.080 | 3.090 | 3.050 | 3.080 | 3.080 | 16,035,323 |
| 2024-07-18 | 3.050 | 3.090 | 3.030 | 3.070 | 3.070 | 17,326,503 |
| 2024-07-17 | 3.030 | 3.060 | 3.020 | 3.060 | 3.060 | 14,569,300 |
| 2024-07-16 | 3.040 | 3.050 | 3.020 | 3.040 | 3.040 | 15,130,500 |
| 2024-07-15 | 3.050 | 3.070 | 3.020 | 3.050 | 3.050 | 17,210,692 |
| 2024-07-12 | 3.080 | 3.080 | 3.040 | 3.050 | 3.050 | 14,641,948 |
| 2024-07-11 | 3.090 | 3.110 | 3.080 | 3.100 | 3.100 | 17,889,900 |
| 2024-07-10 | 3.090 | 3.110 | 3.050 | 3.060 | 3.060 | 13,112,797 |
| 2024-07-09 | 3.040 | 3.100 | 3.020 | 3.090 | 3.090 | 21,186,169 |
| 2024-07-08 | 3.090 | 3.090 | 3.040 | 3.050 | 3.050 | 14,966,400 |
| 2024-07-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-07-04 | 3.130 | 3.150 | 3.090 | 3.100 | 3.100 | 16,550,760 |
| 2024-07-03 | 3.130 | 3.160 | 3.120 | 3.130 | 3.130 | 14,144,300 |
| 2024-07-02 | 3.100 | 3.150 | 3.090 | 3.130 | 3.130 | 20,695,512 |
| 2024-07-01 | 3.050 | 3.110 | 3.040 | 3.100 | 3.100 | 21,778,172 |
| 2024-06-28 | 3.030 | 3.100 | 3.030 | 3.050 | 3.050 | 23,516,535 |
| 2024-06-27 | 3.070 | 3.070 | 3.020 | 3.040 | 3.040 | 18,666,635 |
| 2024-06-26 | 3.050 | 3.090 | 3.020 | 3.070 | 3.070 | 17,678,744 |
| 2024-06-25 | 3.050 | 3.090 | 3.040 | 3.060 | 3.060 | 17,073,980 |
| 2024-06-24 | 3.090 | 3.110 | 3.030 | 3.050 | 3.050 | 21,074,600 |
| 2024-06-21 | 3.060 | 3.110 | 3.060 | 3.080 | 3.080 | 16,953,484 |
| 2024-06-20 | 3.100 | 3.110 | 3.050 | 3.070 | 3.070 | 18,661,200 |
| 2024-06-19 | 3.130 | 3.130 | 3.090 | 3.090 | 3.090 | 13,354,532 |
| 2024-06-18 | 3.100 | 3.140 | 3.080 | 3.130 | 3.130 | 17,786,216 |
| 2024-06-17 | 3.090 | 3.120 | 3.080 | 3.100 | 3.100 | 16,893,800 |
| 2024-06-14 | 3.110 | 3.140 | 3.080 | 3.110 | 3.110 | 16,712,736 |
| 2024-06-13 | 3.180 | 3.190 | 3.090 | 3.110 | 3.110 | 24,313,738 |
| 2024-06-12 | 3.150 | 3.190 | 3.130 | 3.180 | 3.180 | 20,588,443 |
| 2024-06-11 | 3.270 | 3.280 | 3.150 | 3.170 | 3.170 | 31,933,400 |
| 2024-06-07 | 3.190 | 3.280 | 3.180 | 3.260 | 3.260 | 27,132,091 |
| 2024-06-06 | 3.240 | 3.250 | 3.170 | 3.180 | 3.180 | 26,490,571 |
| 2024-06-05 | 3.290 | 3.300 | 3.230 | 3.240 | 3.240 | 14,194,900 |
| 2024-06-04 | 3.260 | 3.290 | 3.250 | 3.290 | 3.290 | 18,901,800 |
| 2024-06-03 | 3.290 | 3.320 | 3.230 | 3.260 | 3.260 | 28,569,884 |
| 2024-05-31 | 3.320 | 3.330 | 3.290 | 3.310 | 3.310 | 11,591,789 |
| 2024-05-30 | 3.290 | 3.350 | 3.290 | 3.300 | 3.300 | 20,003,489 |
| 2024-05-29 | 3.280 | 3.320 | 3.270 | 3.290 | 3.290 | 13,046,489 |
| 2024-05-28 | 3.300 | 3.320 | 3.280 | 3.280 | 3.280 | 14,637,200 |
| 2024-05-27 | 3.280 | 3.340 | 3.280 | 3.320 | 3.320 | 18,843,800 |
| 2024-05-24 | 3.250 | 3.310 | 3.250 | 3.280 | 3.280 | 21,379,819 |
| 2024-05-23 | 3.320 | 3.330 | 3.240 | 3.260 | 3.260 | 29,056,229 |
| 2024-05-22 | 3.370 | 3.370 | 3.320 | 3.320 | 3.320 | 16,245,700 |
| 2024-05-21 | 3.390 | 3.390 | 3.350 | 3.360 | 3.360 | 14,444,203 |
| 2024-05-20 | 3.390 | 3.420 | 3.360 | 3.390 | 3.390 | 20,350,750 |
| 2024-05-17 | 3.340 | 3.400 | 3.330 | 3.390 | 3.390 | 18,338,134 |
| 2024-05-16 | 3.380 | 3.400 | 3.330 | 3.330 | 3.330 | 18,106,300 |
| 2024-05-15 | 3.400 | 3.420 | 3.370 | 3.380 | 3.380 | 13,730,200 |
| 2024-05-14 | 3.420 | 3.430 | 3.390 | 3.400 | 3.400 | 14,418,772 |
| 2024-05-13 | 3.430 | 3.430 | 3.350 | 3.420 | 3.420 | 24,140,000 |
| 2024-05-10 | 3.460 | 3.480 | 3.400 | 3.420 | 3.420 | 15,173,432 |
| 2024-05-09 | 3.370 | 3.470 | 3.350 | 3.440 | 3.440 | 27,624,532 |
| 2024-05-08 | 3.380 | 3.400 | 3.350 | 3.370 | 3.370 | 18,056,205 |
| 2024-05-07 | 3.430 | 3.440 | 3.370 | 3.380 | 3.380 | 21,589,200 |
| 2024-05-06 | 3.390 | 3.440 | 3.350 | 3.420 | 3.420 | 32,565,948 |
| 2024-04-30 | 3.350 | 3.400 | 3.330 | 3.360 | 3.360 | 25,524,600 |
| 2024-04-29 | 3.320 | 3.360 | 3.290 | 3.350 | 3.350 | 30,513,100 |
| 2024-04-26 | 3.370 | 3.390 | 3.290 | 3.350 | 3.350 | 39,390,870 |
| 2024-04-25 | 3.380 | 3.440 | 3.360 | 3.390 | 3.390 | 36,353,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.0430 CNY |
| 2022-05-27 | 0.0570 CNY |
| 2021-06-18 | 0.0430 CNY |
| 2020-06-23 | 0.0420 CNY |
| 2019-06-27 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.