GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.210 | 3.240 | 3.200 | 3.230 | 3.186 | 13,942,600 |
| 2023-01-31 | 3.200 | 3.210 | 3.180 | 3.210 | 3.166 | 8,893,000 |
| 2023-01-30 | 3.220 | 3.240 | 3.190 | 3.200 | 3.157 | 15,774,200 |
| 2023-01-20 | 3.170 | 3.210 | 3.160 | 3.210 | 3.166 | 15,833,000 |
| 2023-01-19 | 3.160 | 3.170 | 3.130 | 3.170 | 3.127 | 8,738,900 |
| 2023-01-18 | 3.150 | 3.170 | 3.140 | 3.150 | 3.107 | 7,696,450 |
| 2023-01-17 | 3.150 | 3.160 | 3.130 | 3.150 | 3.107 | 7,087,900 |
| 2023-01-16 | 3.120 | 3.160 | 3.120 | 3.150 | 3.107 | 11,583,216 |
| 2023-01-13 | 3.100 | 3.130 | 3.100 | 3.130 | 3.087 | 5,455,100 |
| 2023-01-12 | 3.100 | 3.120 | 3.090 | 3.110 | 3.068 | 8,776,100 |
| 2023-01-11 | 3.130 | 3.140 | 3.100 | 3.100 | 3.058 | 9,929,100 |
| 2023-01-10 | 3.150 | 3.150 | 3.120 | 3.120 | 3.078 | 9,255,100 |
| 2023-01-09 | 3.140 | 3.160 | 3.130 | 3.150 | 3.107 | 11,672,100 |
| 2023-01-06 | 3.160 | 3.170 | 3.130 | 3.140 | 3.097 | 13,861,150 |
| 2023-01-05 | 3.160 | 3.190 | 3.140 | 3.170 | 3.127 | 17,908,000 |
| 2023-01-04 | 3.150 | 3.170 | 3.130 | 3.150 | 3.107 | 11,877,800 |
| 2023-01-03 | 3.140 | 3.160 | 3.120 | 3.150 | 3.107 | 13,834,220 |
| 2022-12-30 | 3.100 | 3.160 | 3.100 | 3.150 | 3.107 | 10,749,100 |
| 2022-12-29 | 3.130 | 3.140 | 3.090 | 3.090 | 3.048 | 11,033,074 |
| 2022-12-28 | 3.160 | 3.170 | 3.130 | 3.140 | 3.097 | 11,527,500 |
| 2022-12-27 | 3.110 | 3.200 | 3.100 | 3.180 | 3.137 | 24,447,145 |
| 2022-12-26 | 3.090 | 3.100 | 3.080 | 3.090 | 3.048 | 8,750,836 |
| 2022-12-23 | 3.080 | 3.120 | 3.080 | 3.090 | 3.048 | 9,200,400 |
| 2022-12-22 | 3.150 | 3.160 | 3.080 | 3.100 | 3.058 | 11,968,967 |
| 2022-12-21 | 3.140 | 3.170 | 3.130 | 3.140 | 3.097 | 8,316,800 |
| 2022-12-20 | 3.150 | 3.180 | 3.120 | 3.130 | 3.087 | 10,820,087 |
| 2022-12-19 | 3.240 | 3.250 | 3.140 | 3.160 | 3.117 | 15,417,700 |
| 2022-12-16 | 3.210 | 3.250 | 3.190 | 3.240 | 3.196 | 12,497,500 |
| 2022-12-15 | 3.230 | 3.260 | 3.210 | 3.230 | 3.186 | 9,764,100 |
| 2022-12-14 | 3.270 | 3.280 | 3.220 | 3.220 | 3.176 | 12,185,700 |
| 2022-12-13 | 3.240 | 3.290 | 3.230 | 3.280 | 3.235 | 17,763,600 |
| 2022-12-12 | 3.270 | 3.280 | 3.220 | 3.230 | 3.186 | 17,278,190 |
| 2022-12-09 | 3.320 | 3.330 | 3.250 | 3.260 | 3.216 | 27,067,448 |
| 2022-12-08 | 3.300 | 3.390 | 3.270 | 3.320 | 3.275 | 31,807,696 |
| 2022-12-07 | 3.310 | 3.350 | 3.270 | 3.300 | 3.255 | 21,420,400 |
| 2022-12-06 | 3.300 | 3.320 | 3.260 | 3.300 | 3.255 | 25,953,416 |
| 2022-12-05 | 3.200 | 3.320 | 3.200 | 3.290 | 3.245 | 42,918,804 |
| 2022-12-02 | 3.210 | 3.220 | 3.180 | 3.190 | 3.147 | 13,946,500 |
| 2022-12-01 | 3.260 | 3.310 | 3.200 | 3.210 | 3.166 | 21,700,111 |
| 2022-11-30 | 3.220 | 3.240 | 3.200 | 3.210 | 3.166 | 14,781,789 |
| 2022-11-29 | 3.180 | 3.230 | 3.180 | 3.220 | 3.176 | 19,346,785 |
| 2022-11-28 | 3.170 | 3.200 | 3.130 | 3.190 | 3.147 | 19,839,001 |
| 2022-11-25 | 3.140 | 3.200 | 3.140 | 3.180 | 3.137 | 19,810,200 |
| 2022-11-24 | 3.170 | 3.190 | 3.140 | 3.150 | 3.107 | 9,680,020 |
| 2022-11-23 | 3.150 | 3.200 | 3.150 | 3.180 | 3.137 | 15,797,700 |
| 2022-11-22 | 3.110 | 3.190 | 3.110 | 3.170 | 3.127 | 24,618,004 |
| 2022-11-21 | 3.130 | 3.140 | 3.100 | 3.120 | 3.078 | 13,411,504 |
| 2022-11-18 | 3.180 | 3.180 | 3.130 | 3.130 | 3.087 | 15,976,200 |
| 2022-11-17 | 3.190 | 3.190 | 3.150 | 3.170 | 3.127 | 11,028,200 |
| 2022-11-16 | 3.170 | 3.210 | 3.160 | 3.190 | 3.147 | 18,692,900 |
| 2022-11-15 | 3.160 | 3.180 | 3.140 | 3.170 | 3.127 | 17,486,400 |
| 2022-11-14 | 3.160 | 3.180 | 3.140 | 3.160 | 3.117 | 15,819,248 |
| 2022-11-11 | 3.160 | 3.190 | 3.140 | 3.160 | 3.117 | 19,259,067 |
| 2022-11-10 | 3.110 | 3.150 | 3.090 | 3.140 | 3.097 | 13,280,696 |
| 2022-11-09 | 3.130 | 3.150 | 3.110 | 3.120 | 3.078 | 12,333,008 |
| 2022-11-08 | 3.120 | 3.140 | 3.110 | 3.130 | 3.087 | 12,775,868 |
| 2022-11-07 | 3.100 | 3.140 | 3.090 | 3.120 | 3.078 | 11,951,728 |
| 2022-11-04 | 3.070 | 3.120 | 3.070 | 3.110 | 3.068 | 14,275,330 |
| 2022-11-03 | 3.080 | 3.090 | 3.060 | 3.070 | 3.028 | 10,147,900 |
| 2022-11-02 | 3.060 | 3.110 | 3.040 | 3.100 | 3.058 | 16,689,650 |
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.