GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.420 | 3.420 | 3.350 | 3.390 | 3.390 | 35,137,200 |
| 2024-04-23 | 3.470 | 3.490 | 3.360 | 3.390 | 3.390 | 35,196,500 |
| 2024-04-22 | 3.500 | 3.530 | 3.440 | 3.450 | 3.450 | 23,161,111 |
| 2024-04-19 | 3.520 | 3.590 | 3.500 | 3.530 | 3.530 | 28,308,564 |
| 2024-04-18 | 3.570 | 3.580 | 3.510 | 3.530 | 3.530 | 25,180,200 |
| 2024-04-17 | 3.440 | 3.570 | 3.420 | 3.560 | 3.560 | 43,086,509 |
| 2024-04-16 | 3.510 | 3.560 | 3.430 | 3.430 | 3.430 | 37,491,981 |
| 2024-04-15 | 3.550 | 3.570 | 3.460 | 3.530 | 3.530 | 40,728,932 |
| 2024-04-12 | 3.530 | 3.620 | 3.520 | 3.550 | 3.550 | 32,363,834 |
| 2024-04-11 | 3.480 | 3.590 | 3.480 | 3.530 | 3.530 | 31,594,420 |
| 2024-04-10 | 3.480 | 3.520 | 3.450 | 3.500 | 3.500 | 26,426,409 |
| 2024-04-09 | 3.510 | 3.520 | 3.440 | 3.480 | 3.480 | 29,069,689 |
| 2024-04-08 | 3.520 | 3.570 | 3.500 | 3.510 | 3.510 | 31,097,000 |
| 2024-04-03 | 3.550 | 3.650 | 3.500 | 3.540 | 3.540 | 66,333,969 |
| 2024-04-02 | 3.510 | 3.530 | 3.470 | 3.500 | 3.500 | 38,573,031 |
| 2024-04-01 | 3.550 | 3.600 | 3.480 | 3.500 | 3.500 | 44,675,475 |
| 2024-03-29 | 3.360 | 3.580 | 3.360 | 3.550 | 3.550 | 59,269,072 |
| 2024-03-28 | 3.230 | 3.380 | 3.220 | 3.360 | 3.360 | 45,863,431 |
| 2024-03-27 | 3.290 | 3.340 | 3.240 | 3.240 | 3.240 | 19,296,400 |
| 2024-03-26 | 3.270 | 3.310 | 3.240 | 3.300 | 3.300 | 25,735,800 |
| 2024-03-25 | 3.210 | 3.310 | 3.210 | 3.270 | 3.270 | 37,305,600 |
| 2024-03-22 | 3.260 | 3.260 | 3.200 | 3.210 | 3.210 | 22,042,000 |
| 2024-03-21 | 3.250 | 3.270 | 3.220 | 3.260 | 3.260 | 23,512,000 |
| 2024-03-20 | 3.280 | 3.280 | 3.230 | 3.250 | 3.250 | 20,674,794 |
| 2024-03-19 | 3.310 | 3.320 | 3.250 | 3.270 | 3.270 | 25,356,700 |
| 2024-03-18 | 3.220 | 3.450 | 3.210 | 3.310 | 3.310 | 91,980,153 |
| 2024-03-15 | 3.150 | 3.200 | 3.120 | 3.190 | 3.190 | 44,347,485 |
| 2024-03-14 | 3.100 | 3.150 | 3.090 | 3.140 | 3.140 | 29,901,026 |
| 2024-03-13 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 15,041,128 |
| 2024-03-12 | 3.130 | 3.130 | 3.100 | 3.120 | 3.120 | 15,076,072 |
| 2024-03-11 | 3.100 | 3.130 | 3.090 | 3.130 | 3.130 | 16,458,076 |
| 2024-03-08 | 3.080 | 3.100 | 3.070 | 3.100 | 3.100 | 13,659,000 |
| 2024-03-07 | 3.100 | 3.120 | 3.080 | 3.080 | 3.080 | 20,539,300 |
| 2024-03-06 | 3.080 | 3.110 | 3.080 | 3.100 | 3.100 | 15,015,000 |
| 2024-03-05 | 3.100 | 3.110 | 3.070 | 3.080 | 3.080 | 18,362,400 |
| 2024-03-04 | 3.120 | 3.130 | 3.080 | 3.100 | 3.100 | 22,358,600 |
| 2024-03-01 | 3.150 | 3.160 | 3.110 | 3.130 | 3.130 | 19,698,825 |
| 2024-02-29 | 3.120 | 3.160 | 3.110 | 3.150 | 3.150 | 23,256,473 |
| 2024-02-28 | 3.130 | 3.170 | 3.120 | 3.120 | 3.120 | 34,878,082 |
| 2024-02-27 | 3.090 | 3.130 | 3.080 | 3.120 | 3.120 | 21,192,100 |
| 2024-02-26 | 3.120 | 3.150 | 3.100 | 3.100 | 3.100 | 25,125,463 |
| 2024-02-23 | 3.150 | 3.160 | 3.110 | 3.130 | 3.130 | 20,499,247 |
| 2024-02-22 | 3.140 | 3.160 | 3.120 | 3.160 | 3.160 | 18,719,335 |
| 2024-02-21 | 3.120 | 3.190 | 3.110 | 3.140 | 3.140 | 23,412,767 |
| 2024-02-20 | 3.120 | 3.140 | 3.090 | 3.130 | 3.130 | 23,465,666 |
| 2024-02-19 | 3.170 | 3.210 | 3.100 | 3.130 | 3.130 | 42,524,137 |
| 2024-02-08 | 3.140 | 3.240 | 3.130 | 3.140 | 3.140 | 51,978,943 |
| 2024-02-07 | 3.020 | 3.150 | 2.980 | 3.140 | 3.140 | 48,252,921 |
| 2024-02-06 | 2.890 | 3.040 | 2.870 | 3.020 | 3.020 | 39,468,811 |
| 2024-02-05 | 2.960 | 2.990 | 2.850 | 2.920 | 2.920 | 46,191,000 |
| 2024-02-02 | 3.020 | 3.070 | 2.910 | 2.990 | 2.990 | 28,218,213 |
| 2024-02-01 | 3.030 | 3.080 | 2.990 | 3.010 | 3.010 | 26,912,500 |
| 2024-01-31 | 3.070 | 3.110 | 3.020 | 3.050 | 3.050 | 25,271,400 |
| 2024-01-30 | 3.140 | 3.150 | 3.070 | 3.070 | 3.070 | 28,766,000 |
| 2024-01-29 | 3.170 | 3.200 | 3.130 | 3.140 | 3.140 | 25,711,599 |
| 2024-01-26 | 3.100 | 3.160 | 3.090 | 3.160 | 3.160 | 31,639,032 |
| 2024-01-25 | 3.030 | 3.100 | 3.000 | 3.100 | 3.100 | 26,642,900 |
| 2024-01-24 | 2.910 | 3.020 | 2.900 | 3.020 | 3.020 | 32,521,720 |
| 2024-01-23 | 2.840 | 2.930 | 2.800 | 2.900 | 2.900 | 22,250,545 |
| 2024-01-22 | 3.020 | 3.030 | 2.840 | 2.860 | 2.860 | 35,444,653 |
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.