GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.040 | 3.050 | 3.010 | 3.030 | 3.030 | 18,652,300 |
| 2024-01-18 | 3.090 | 3.090 | 2.980 | 3.040 | 3.040 | 43,284,888 |
| 2024-01-17 | 3.140 | 3.150 | 3.090 | 3.100 | 3.100 | 14,170,700 |
| 2024-01-16 | 3.150 | 3.160 | 3.110 | 3.140 | 3.140 | 14,446,585 |
| 2024-01-15 | 3.130 | 3.170 | 3.120 | 3.150 | 3.150 | 14,356,000 |
| 2024-01-12 | 3.110 | 3.160 | 3.110 | 3.130 | 3.130 | 13,328,200 |
| 2024-01-11 | 3.090 | 3.130 | 3.080 | 3.120 | 3.120 | 12,074,800 |
| 2024-01-10 | 3.090 | 3.120 | 3.080 | 3.100 | 3.100 | 13,601,537 |
| 2024-01-09 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 17,993,400 |
| 2024-01-08 | 3.130 | 3.130 | 3.070 | 3.080 | 3.080 | 21,895,500 |
| 2024-01-05 | 3.170 | 3.180 | 3.110 | 3.130 | 3.130 | 21,243,393 |
| 2024-01-04 | 3.190 | 3.200 | 3.150 | 3.170 | 3.170 | 12,936,100 |
| 2024-01-03 | 3.160 | 3.190 | 3.150 | 3.180 | 3.180 | 13,806,449 |
| 2024-01-02 | 3.130 | 3.190 | 3.130 | 3.160 | 3.160 | 23,445,649 |
| 2023-12-29 | 3.140 | 3.150 | 3.120 | 3.130 | 3.130 | 17,842,600 |
| 2023-12-28 | 3.140 | 3.160 | 3.120 | 3.150 | 3.150 | 20,100,600 |
| 2023-12-27 | 3.150 | 3.170 | 3.130 | 3.140 | 3.140 | 17,843,420 |
| 2023-12-26 | 3.160 | 3.220 | 3.160 | 3.160 | 3.160 | 14,389,771 |
| 2023-12-25 | 3.200 | 3.210 | 3.160 | 3.180 | 3.180 | 12,935,700 |
| 2023-12-22 | 3.240 | 3.260 | 3.190 | 3.220 | 3.220 | 18,313,900 |
| 2023-12-21 | 3.200 | 3.230 | 3.170 | 3.220 | 3.220 | 15,090,873 |
| 2023-12-20 | 3.230 | 3.260 | 3.190 | 3.200 | 3.200 | 15,432,200 |
| 2023-12-19 | 3.260 | 3.270 | 3.200 | 3.230 | 3.230 | 15,847,200 |
| 2023-12-18 | 3.250 | 3.290 | 3.240 | 3.270 | 3.270 | 16,384,790 |
| 2023-12-15 | 3.270 | 3.280 | 3.240 | 3.260 | 3.260 | 15,706,059 |
| 2023-12-14 | 3.260 | 3.290 | 3.240 | 3.280 | 3.280 | 17,310,097 |
| 2023-12-13 | 3.250 | 3.280 | 3.230 | 3.260 | 3.260 | 24,212,000 |
| 2023-12-12 | 3.230 | 3.250 | 3.220 | 3.250 | 3.250 | 13,826,761 |
| 2023-12-11 | 3.190 | 3.240 | 3.150 | 3.230 | 3.230 | 21,906,197 |
| 2023-12-08 | 3.200 | 3.230 | 3.190 | 3.200 | 3.200 | 16,304,606 |
| 2023-12-07 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 12,763,965 |
| 2023-12-06 | 3.170 | 3.220 | 3.130 | 3.210 | 3.210 | 22,524,146 |
| 2023-12-05 | 3.210 | 3.220 | 3.160 | 3.170 | 3.170 | 19,570,234 |
| 2023-12-04 | 3.190 | 3.220 | 3.180 | 3.210 | 3.210 | 20,919,155 |
| 2023-12-01 | 3.110 | 3.190 | 3.100 | 3.190 | 3.190 | 38,950,901 |
| 2023-11-30 | 3.110 | 3.130 | 3.100 | 3.110 | 3.110 | 13,093,693 |
| 2023-11-29 | 3.130 | 3.150 | 3.110 | 3.110 | 3.110 | 11,923,441 |
| 2023-11-28 | 3.120 | 3.140 | 3.110 | 3.140 | 3.140 | 14,306,500 |
| 2023-11-27 | 3.120 | 3.130 | 3.090 | 3.130 | 3.130 | 16,120,879 |
| 2023-11-24 | 3.110 | 3.140 | 3.110 | 3.120 | 3.120 | 12,463,686 |
| 2023-11-23 | 3.110 | 3.130 | 3.100 | 3.120 | 3.120 | 11,230,907 |
| 2023-11-22 | 3.110 | 3.130 | 3.100 | 3.110 | 3.110 | 10,669,600 |
| 2023-11-21 | 3.120 | 3.140 | 3.110 | 3.110 | 3.110 | 14,128,075 |
| 2023-11-20 | 3.100 | 3.120 | 3.090 | 3.110 | 3.110 | 10,353,170 |
| 2023-11-17 | 3.110 | 3.110 | 3.080 | 3.100 | 3.100 | 11,149,600 |
| 2023-11-16 | 3.120 | 3.130 | 3.100 | 3.100 | 3.100 | 8,517,700 |
| 2023-11-15 | 3.140 | 3.140 | 3.110 | 3.120 | 3.120 | 13,335,968 |
| 2023-11-14 | 3.120 | 3.150 | 3.110 | 3.130 | 3.130 | 14,485,400 |
| 2023-11-13 | 3.100 | 3.140 | 3.090 | 3.120 | 3.120 | 14,946,011 |
| 2023-11-10 | 3.100 | 3.110 | 3.070 | 3.090 | 3.090 | 13,803,300 |
| 2023-11-09 | 3.100 | 3.120 | 3.090 | 3.110 | 3.110 | 11,320,200 |
| 2023-11-08 | 3.100 | 3.130 | 3.090 | 3.100 | 3.100 | 14,912,500 |
| 2023-11-07 | 3.120 | 3.120 | 3.090 | 3.110 | 3.110 | 12,418,400 |
| 2023-11-06 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 14,921,928 |
| 2023-11-03 | 3.110 | 3.120 | 3.070 | 3.080 | 3.080 | 19,831,900 |
| 2023-11-02 | 3.110 | 3.130 | 3.100 | 3.100 | 3.100 | 9,645,100 |
| 2023-11-01 | 3.120 | 3.130 | 3.100 | 3.110 | 3.110 | 9,271,100 |
| 2023-10-31 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 9,017,603 |
| 2023-10-30 | 3.150 | 3.150 | 3.110 | 3.120 | 3.120 | 13,686,305 |
| 2023-10-27 | 3.110 | 3.150 | 3.090 | 3.140 | 3.140 | 15,963,100 |
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.