GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.330 | 3.360 | 3.320 | 3.340 | 3.340 | 17,218,224 |
| 2023-07-25 | 3.320 | 3.350 | 3.300 | 3.330 | 3.330 | 18,322,000 |
| 2023-07-24 | 3.300 | 3.320 | 3.280 | 3.310 | 3.310 | 10,370,700 |
| 2023-07-21 | 3.280 | 3.310 | 3.270 | 3.290 | 3.290 | 13,654,700 |
| 2023-07-20 | 3.330 | 3.340 | 3.270 | 3.280 | 3.280 | 21,607,100 |
| 2023-07-19 | 3.290 | 3.330 | 3.290 | 3.330 | 3.330 | 12,180,300 |
| 2023-07-18 | 3.310 | 3.310 | 3.280 | 3.300 | 3.300 | 7,691,400 |
| 2023-07-17 | 3.270 | 3.310 | 3.250 | 3.300 | 3.300 | 15,514,555 |
| 2023-07-14 | 3.280 | 3.300 | 3.270 | 3.280 | 3.280 | 9,967,800 |
| 2023-07-13 | 3.270 | 3.300 | 3.260 | 3.290 | 3.290 | 13,596,900 |
| 2023-07-12 | 3.300 | 3.320 | 3.260 | 3.270 | 3.270 | 17,239,598 |
| 2023-07-11 | 3.270 | 3.320 | 3.260 | 3.300 | 3.300 | 27,709,200 |
| 2023-07-10 | 3.240 | 3.270 | 3.230 | 3.260 | 3.260 | 20,713,401 |
| 2023-07-07 | 3.220 | 3.250 | 3.220 | 3.230 | 3.230 | 16,365,500 |
| 2023-07-06 | 3.240 | 3.240 | 3.210 | 3.220 | 3.220 | 16,143,800 |
| 2023-07-05 | 3.240 | 3.250 | 3.220 | 3.240 | 3.240 | 13,963,501 |
| 2023-07-04 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 16,077,776 |
| 2023-07-03 | 3.240 | 3.250 | 3.220 | 3.240 | 3.240 | 14,241,600 |
| 2023-06-30 | 3.230 | 3.240 | 3.220 | 3.230 | 3.230 | 11,610,660 |
| 2023-06-29 | 3.220 | 3.230 | 3.180 | 3.210 | 3.210 | 14,628,079 |
| 2023-06-28 | 3.140 | 3.220 | 3.120 | 3.210 | 3.210 | 25,295,358 |
| 2023-06-27 | 3.090 | 3.150 | 3.090 | 3.140 | 3.140 | 19,959,192 |
| 2023-06-26 | 3.100 | 3.110 | 3.070 | 3.080 | 3.080 | 19,354,792 |
| 2023-06-21 | 3.140 | 3.160 | 3.090 | 3.100 | 3.100 | 19,679,690 |
| 2023-06-20 | 3.200 | 3.210 | 3.160 | 3.160 | 3.117 | 23,803,359 |
| 2023-06-19 | 3.240 | 3.250 | 3.200 | 3.200 | 3.157 | 21,324,500 |
| 2023-06-16 | 3.240 | 3.260 | 3.230 | 3.240 | 3.196 | 15,592,948 |
| 2023-06-15 | 3.260 | 3.280 | 3.220 | 3.240 | 3.196 | 17,254,221 |
| 2023-06-14 | 3.260 | 3.270 | 3.240 | 3.270 | 3.226 | 17,077,600 |
| 2023-06-13 | 3.280 | 3.280 | 3.250 | 3.250 | 3.206 | 14,459,852 |
| 2023-06-12 | 3.280 | 3.290 | 3.260 | 3.260 | 3.216 | 14,560,423 |
| 2023-06-09 | 3.300 | 3.310 | 3.280 | 3.290 | 3.245 | 18,140,085 |
| 2023-06-08 | 3.300 | 3.330 | 3.280 | 3.300 | 3.255 | 23,940,547 |
| 2023-06-07 | 3.230 | 3.300 | 3.230 | 3.290 | 3.245 | 27,573,800 |
| 2023-06-06 | 3.250 | 3.280 | 3.230 | 3.230 | 3.186 | 20,821,485 |
| 2023-06-05 | 3.250 | 3.280 | 3.240 | 3.240 | 3.196 | 17,564,972 |
| 2023-06-02 | 3.240 | 3.270 | 3.240 | 3.260 | 3.216 | 13,320,052 |
| 2023-06-01 | 3.190 | 3.270 | 3.180 | 3.240 | 3.196 | 25,979,047 |
| 2023-05-31 | 3.270 | 3.270 | 3.210 | 3.210 | 3.166 | 23,825,647 |
| 2023-05-30 | 3.270 | 3.280 | 3.220 | 3.270 | 3.226 | 23,812,162 |
| 2023-05-29 | 3.230 | 3.280 | 3.220 | 3.270 | 3.226 | 29,761,997 |
| 2023-05-26 | 3.250 | 3.250 | 3.210 | 3.220 | 3.176 | 23,693,100 |
| 2023-05-25 | 3.260 | 3.270 | 3.210 | 3.250 | 3.206 | 31,941,700 |
| 2023-05-24 | 3.280 | 3.290 | 3.240 | 3.250 | 3.206 | 38,650,347 |
| 2023-05-23 | 3.330 | 3.360 | 3.280 | 3.290 | 3.245 | 25,587,700 |
| 2023-05-22 | 3.360 | 3.390 | 3.340 | 3.340 | 3.295 | 24,858,148 |
| 2023-05-19 | 3.390 | 3.390 | 3.340 | 3.340 | 3.295 | 25,341,585 |
| 2023-05-18 | 3.400 | 3.410 | 3.370 | 3.380 | 3.334 | 23,337,342 |
| 2023-05-17 | 3.390 | 3.420 | 3.350 | 3.400 | 3.354 | 25,384,966 |
| 2023-05-16 | 3.450 | 3.450 | 3.390 | 3.400 | 3.354 | 26,330,700 |
| 2023-05-15 | 3.420 | 3.450 | 3.370 | 3.450 | 3.403 | 30,769,138 |
| 2023-05-12 | 3.450 | 3.510 | 3.410 | 3.430 | 3.383 | 26,375,188 |
| 2023-05-11 | 3.400 | 3.480 | 3.390 | 3.450 | 3.403 | 33,120,515 |
| 2023-05-10 | 3.450 | 3.490 | 3.370 | 3.400 | 3.354 | 58,107,031 |
| 2023-05-09 | 3.480 | 3.590 | 3.460 | 3.460 | 3.413 | 86,885,058 |
| 2023-05-08 | 3.450 | 3.520 | 3.400 | 3.480 | 3.433 | 75,270,367 |
| 2023-05-05 | 3.360 | 3.550 | 3.340 | 3.450 | 3.403 | 116,740,930 |
| 2023-05-04 | 3.230 | 3.370 | 3.220 | 3.330 | 3.285 | 84,128,876 |
| 2023-04-28 | 3.190 | 3.250 | 3.180 | 3.240 | 3.196 | 47,528,170 |
| 2023-04-27 | 3.170 | 3.200 | 3.160 | 3.180 | 3.137 | 24,095,963 |
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.