GZ Port historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.080	3.120	3.060	3.100	3.100	12,180,500
2023-10-25	3.090	3.110	3.080	3.090	3.090	13,947,500
2023-10-24	3.010	3.080	3.000	3.080	3.080	16,894,698
2023-10-23	3.070	3.080	2.990	3.010	3.010	24,601,696
2023-10-20	3.090	3.120	3.070	3.070	3.070	15,682,077
2023-10-19	3.110	3.140	3.080	3.080	3.080	16,237,153
2023-10-18	3.170	3.170	3.120	3.120	3.120	15,291,300
2023-10-17	3.180	3.190	3.160	3.160	3.160	9,886,800
2023-10-16	3.160	3.180	3.150	3.170	3.170	13,383,300
2023-10-13	3.160	3.170	3.140	3.150	3.150	12,232,600
2023-10-12	3.140	3.170	3.140	3.160	3.160	13,905,500
2023-10-11	3.170	3.180	3.130	3.140	3.140	18,042,800
2023-10-10	3.220	3.240	3.160	3.170	3.170	22,473,100
2023-10-09	3.230	3.250	3.210	3.230	3.230	15,874,301
2023-09-28	3.250	3.260	3.220	3.230	3.230	13,651,354
2023-09-27	3.270	3.280	3.240	3.240	3.240	14,447,200
2023-09-26	3.280	3.300	3.260	3.270	3.270	10,378,300
2023-09-25	3.260	3.310	3.240	3.290	3.290	26,051,900
2023-09-22	3.290	3.300	3.250	3.270	3.270	18,597,399
2023-09-21	3.290	3.310	3.270	3.280	3.280	15,150,064
2023-09-20	3.300	3.310	3.270	3.270	3.270	14,715,316
2023-09-19	3.250	3.310	3.240	3.290	3.290	20,446,900
2023-09-18	3.290	3.300	3.230	3.260	3.260	27,494,930
2023-09-15	3.270	3.340	3.270	3.310	3.310	28,132,600
2023-09-14	3.270	3.280	3.240	3.270	3.270	13,134,200
2023-09-13	3.250	3.290	3.240	3.260	3.260	16,212,100
2023-09-12	3.270	3.280	3.240	3.240	3.240	10,545,100
2023-09-11	3.230	3.280	3.220	3.270	3.270	18,111,500
2023-09-08	3.240	3.250	3.220	3.220	3.220	11,503,552
2023-09-07	3.250	3.270	3.230	3.250	3.250	14,687,158
2023-09-06	3.250	3.260	3.230	3.250	3.250	11,395,155
2023-09-05	3.290	3.300	3.250	3.260	3.260	11,291,783
2023-09-04	3.230	3.300	3.230	3.290	3.290	20,571,900
2023-09-01	3.220	3.270	3.200	3.230	3.230	19,191,049
2023-08-31	3.210	3.250	3.200	3.210	3.210	19,648,809
2023-08-30	3.310	3.320	3.210	3.220	3.220	31,356,320
2023-08-29	3.340	3.360	3.300	3.320	3.320	29,010,600
2023-08-28	3.400	3.430	3.330	3.340	3.340	31,976,616
2023-08-25	3.250	3.330	3.230	3.290	3.290	22,211,100
2023-08-24	3.320	3.330	3.240	3.250	3.250	28,493,400
2023-08-23	3.330	3.350	3.310	3.310	3.310	16,468,751
2023-08-22	3.340	3.360	3.300	3.340	3.340	17,147,316
2023-08-21	3.380	3.440	3.340	3.350	3.350	25,338,310
2023-08-18	3.350	3.430	3.340	3.380	3.380	30,685,600
2023-08-17	3.330	3.360	3.300	3.350	3.350	17,382,084
2023-08-16	3.350	3.360	3.320	3.340	3.340	14,527,400
2023-08-15	3.350	3.370	3.320	3.350	3.350	24,777,552
2023-08-14	3.310	3.360	3.280	3.360	3.360	23,400,495
2023-08-11	3.370	3.370	3.300	3.310	3.310	20,071,930
2023-08-10	3.330	3.380	3.320	3.360	3.360	18,746,257
2023-08-09	3.330	3.340	3.310	3.320	3.320	14,835,000
2023-08-08	3.350	3.360	3.320	3.320	3.320	17,053,479
2023-08-07	3.390	3.400	3.340	3.340	3.340	19,447,585
2023-08-04	3.430	3.460	3.380	3.390	3.390	22,054,000
2023-08-03	3.420	3.450	3.390	3.430	3.430	20,467,720
2023-08-02	3.470	3.470	3.410	3.430	3.430	25,717,900
2023-08-01	3.450	3.490	3.420	3.470	3.470	29,582,985
2023-07-31	3.430	3.470	3.420	3.450	3.450	33,221,483
2023-07-28	3.360	3.440	3.350	3.430	3.430	30,412,197
2023-07-27	3.350	3.380	3.330	3.360	3.360	22,094,352

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.