GZ Port historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.170	3.200	3.160	3.180	3.137	24,095,963
2023-04-26	3.160	3.180	3.140	3.170	3.127	21,902,367
2023-04-25	3.170	3.210	3.140	3.180	3.137	28,963,214
2023-04-24	3.200	3.210	3.150	3.170	3.127	25,320,800
2023-04-21	3.210	3.230	3.190	3.200	3.157	35,328,609
2023-04-20	3.220	3.220	3.160	3.200	3.157	27,593,321
2023-04-19	3.190	3.220	3.180	3.210	3.166	24,498,381
2023-04-18	3.180	3.220	3.170	3.190	3.147	24,462,947
2023-04-17	3.150	3.180	3.140	3.180	3.137	25,951,698
2023-04-14	3.140	3.160	3.120	3.150	3.107	20,451,713
2023-04-13	3.150	3.160	3.130	3.140	3.097	24,210,205
2023-04-12	3.100	3.160	3.100	3.140	3.097	32,113,278
2023-04-11	3.110	3.110	3.090	3.100	3.058	17,932,000
2023-04-10	3.120	3.130	3.100	3.100	3.058	19,828,893
2023-04-07	3.120	3.130	3.110	3.130	3.087	13,925,000
2023-04-06	3.140	3.140	3.110	3.110	3.068	20,556,589
2023-04-04	3.110	3.150	3.110	3.140	3.097	30,537,740
2023-04-03	3.090	3.130	3.080	3.110	3.068	32,666,896
2023-03-31	3.080	3.100	3.070	3.090	3.048	17,316,900
2023-03-30	3.080	3.090	3.060	3.080	3.038	21,468,947
2023-03-29	3.080	3.100	3.060	3.080	3.038	29,399,578
2023-03-28	3.090	3.100	3.070	3.080	3.038	20,474,257
2023-03-27	3.100	3.100	3.080	3.090	3.048	23,248,900
2023-03-24	3.090	3.110	3.080	3.090	3.048	43,532,156
2023-03-23	3.100	3.100	3.070	3.090	3.048	48,873,954
2023-03-22	3.110	3.110	3.080	3.100	3.058	58,649,300
2023-03-21	3.200	3.210	3.020	3.110	3.068	140,361,317
2023-03-20	3.270	3.280	3.220	3.220	3.176	21,743,019
2023-03-17	3.260	3.280	3.250	3.260	3.216	15,072,209
2023-03-16	3.270	3.300	3.230	3.250	3.206	22,799,213
2023-03-15	3.240	3.280	3.220	3.270	3.226	19,091,457
2023-03-14	3.220	3.250	3.200	3.230	3.186	19,016,253
2023-03-13	3.200	3.230	3.190	3.230	3.186	12,513,700
2023-03-10	3.230	3.240	3.210	3.210	3.166	14,076,900
2023-03-09	3.260	3.260	3.210	3.240	3.196	14,512,900
2023-03-08	3.220	3.260	3.220	3.250	3.206	14,553,941
2023-03-07	3.260	3.290	3.230	3.230	3.186	19,592,606
2023-03-06	3.280	3.280	3.250	3.260	3.216	18,548,700
2023-03-03	3.230	3.280	3.220	3.260	3.216	24,659,072
2023-03-02	3.220	3.260	3.210	3.230	3.186	20,873,884
2023-03-01	3.200	3.220	3.190	3.220	3.176	12,560,100
2023-02-28	3.180	3.200	3.170	3.200	3.157	8,421,995
2023-02-27	3.200	3.210	3.180	3.180	3.137	10,044,925
2023-02-24	3.220	3.230	3.200	3.210	3.166	10,513,800
2023-02-23	3.220	3.220	3.200	3.220	3.176	8,878,113
2023-02-22	3.220	3.220	3.200	3.210	3.166	8,223,325
2023-02-21	3.210	3.230	3.200	3.230	3.186	14,390,853
2023-02-20	3.180	3.210	3.170	3.210	3.166	10,572,453
2023-02-17	3.190	3.210	3.180	3.180	3.137	14,816,622
2023-02-16	3.220	3.250	3.180	3.200	3.157	23,338,285
2023-02-15	3.230	3.230	3.200	3.210	3.166	10,816,401
2023-02-14	3.230	3.240	3.210	3.230	3.186	17,497,587
2023-02-13	3.210	3.230	3.200	3.220	3.176	14,935,509
2023-02-10	3.220	3.230	3.200	3.220	3.176	12,805,459
2023-02-09	3.190	3.220	3.180	3.220	3.176	9,087,795
2023-02-08	3.220	3.230	3.180	3.190	3.147	10,688,650
2023-02-07	3.220	3.220	3.190	3.210	3.166	10,211,600
2023-02-06	3.200	3.230	3.180	3.220	3.176	11,134,900
2023-02-03	3.230	3.230	3.180	3.200	3.157	13,826,592
2023-02-02	3.240	3.240	3.210	3.220	3.176	10,219,500

← NewerPage 15 of 21 · 1,213 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.