GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.030 | 3.070 | 3.020 | 3.060 | 3.018 | 19,688,126 |
| 2022-10-31 | 3.080 | 3.080 | 3.010 | 3.020 | 2.979 | 20,958,600 |
| 2022-10-28 | 3.150 | 3.150 | 3.070 | 3.080 | 3.038 | 13,128,883 |
| 2022-10-27 | 3.120 | 3.170 | 3.110 | 3.160 | 3.117 | 13,481,630 |
| 2022-10-26 | 3.090 | 3.150 | 3.090 | 3.120 | 3.078 | 13,714,510 |
| 2022-10-25 | 3.100 | 3.110 | 3.060 | 3.100 | 3.058 | 12,835,800 |
| 2022-10-24 | 3.150 | 3.170 | 3.080 | 3.100 | 3.058 | 15,634,490 |
| 2022-10-21 | 3.150 | 3.170 | 3.130 | 3.140 | 3.097 | 10,628,090 |
| 2022-10-20 | 3.210 | 3.210 | 3.130 | 3.150 | 3.107 | 16,192,190 |
| 2022-10-19 | 3.150 | 3.240 | 3.140 | 3.210 | 3.166 | 23,929,231 |
| 2022-10-18 | 3.180 | 3.210 | 3.150 | 3.160 | 3.117 | 14,131,400 |
| 2022-10-17 | 3.110 | 3.180 | 3.100 | 3.170 | 3.127 | 17,560,000 |
| 2022-10-14 | 3.110 | 3.150 | 3.110 | 3.130 | 3.087 | 15,854,300 |
| 2022-10-13 | 3.110 | 3.120 | 3.080 | 3.100 | 3.058 | 13,851,000 |
| 2022-10-12 | 3.080 | 3.130 | 3.050 | 3.130 | 3.087 | 15,199,853 |
| 2022-10-11 | 3.100 | 3.100 | 3.040 | 3.090 | 3.048 | 14,081,819 |
| 2022-10-10 | 3.090 | 3.140 | 3.070 | 3.090 | 3.048 | 15,378,372 |
| 2022-09-30 | 3.070 | 3.110 | 3.070 | 3.090 | 3.048 | 10,982,648 |
| 2022-09-29 | 3.140 | 3.150 | 3.060 | 3.080 | 3.038 | 18,352,455 |
| 2022-09-28 | 3.190 | 3.190 | 3.110 | 3.120 | 3.078 | 17,141,899 |
| 2022-09-27 | 3.090 | 3.200 | 3.080 | 3.190 | 3.147 | 22,803,871 |
| 2022-09-26 | 3.210 | 3.210 | 3.070 | 3.080 | 3.038 | 29,486,100 |
| 2022-09-23 | 3.250 | 3.300 | 3.200 | 3.210 | 3.166 | 16,125,930 |
| 2022-09-22 | 3.290 | 3.300 | 3.240 | 3.250 | 3.206 | 17,779,531 |
| 2022-09-21 | 3.200 | 3.310 | 3.160 | 3.300 | 3.255 | 28,326,100 |
| 2022-09-20 | 3.220 | 3.260 | 3.200 | 3.210 | 3.166 | 12,846,100 |
| 2022-09-19 | 3.220 | 3.250 | 3.160 | 3.220 | 3.176 | 19,746,900 |
| 2022-09-16 | 3.340 | 3.340 | 3.220 | 3.230 | 3.186 | 25,208,205 |
| 2022-09-15 | 3.380 | 3.400 | 3.310 | 3.340 | 3.295 | 19,812,600 |
| 2022-09-14 | 3.340 | 3.400 | 3.310 | 3.370 | 3.324 | 20,216,400 |
| 2022-09-13 | 3.380 | 3.400 | 3.360 | 3.370 | 3.324 | 18,390,200 |
| 2022-09-09 | 3.390 | 3.430 | 3.370 | 3.380 | 3.334 | 19,551,448 |
| 2022-09-08 | 3.370 | 3.410 | 3.350 | 3.390 | 3.344 | 20,183,448 |
| 2022-09-07 | 3.370 | 3.390 | 3.340 | 3.370 | 3.324 | 19,234,503 |
| 2022-09-06 | 3.380 | 3.430 | 3.350 | 3.390 | 3.344 | 27,654,371 |
| 2022-09-05 | 3.290 | 3.390 | 3.280 | 3.380 | 3.334 | 46,264,744 |
| 2022-09-02 | 3.300 | 3.330 | 3.270 | 3.290 | 3.245 | 18,502,989 |
| 2022-09-01 | 3.300 | 3.360 | 3.290 | 3.300 | 3.255 | 17,497,800 |
| 2022-08-31 | 3.330 | 3.360 | 3.290 | 3.300 | 3.255 | 24,523,300 |
| 2022-08-30 | 3.290 | 3.350 | 3.280 | 3.340 | 3.295 | 25,832,914 |
| 2022-08-29 | 3.250 | 3.300 | 3.210 | 3.290 | 3.245 | 29,121,000 |
| 2022-08-26 | 3.350 | 3.370 | 3.290 | 3.290 | 3.245 | 29,220,084 |
| 2022-08-25 | 3.250 | 3.370 | 3.240 | 3.350 | 3.304 | 59,510,109 |
| 2022-08-24 | 3.310 | 3.330 | 3.230 | 3.240 | 3.196 | 29,808,150 |
| 2022-08-23 | 3.340 | 3.350 | 3.300 | 3.310 | 3.265 | 29,805,327 |
| 2022-08-22 | 3.320 | 3.370 | 3.300 | 3.350 | 3.304 | 22,374,820 |
| 2022-08-19 | 3.340 | 3.360 | 3.320 | 3.330 | 3.285 | 24,910,020 |
| 2022-08-18 | 3.400 | 3.410 | 3.340 | 3.350 | 3.304 | 15,681,000 |
| 2022-08-17 | 3.410 | 3.410 | 3.360 | 3.410 | 3.364 | 12,172,300 |
| 2022-08-16 | 3.380 | 3.410 | 3.370 | 3.400 | 3.354 | 13,142,173 |
| 2022-08-15 | 3.420 | 3.430 | 3.360 | 3.380 | 3.334 | 17,457,022 |
| 2022-08-12 | 3.420 | 3.450 | 3.400 | 3.420 | 3.374 | 14,075,800 |
| 2022-08-11 | 3.360 | 3.430 | 3.360 | 3.420 | 3.374 | 17,570,795 |
| 2022-08-10 | 3.390 | 3.390 | 3.310 | 3.350 | 3.304 | 16,134,399 |
| 2022-08-09 | 3.410 | 3.410 | 3.370 | 3.380 | 3.334 | 10,781,931 |
| 2022-08-08 | 3.430 | 3.450 | 3.400 | 3.420 | 3.374 | 11,648,572 |
| 2022-08-05 | 3.410 | 3.440 | 3.370 | 3.430 | 3.383 | 12,781,600 |
| 2022-08-04 | 3.400 | 3.440 | 3.360 | 3.410 | 3.364 | 12,385,785 |
| 2022-08-03 | 3.440 | 3.490 | 3.390 | 3.390 | 3.344 | 15,018,000 |
| 2022-08-02 | 3.580 | 3.580 | 3.370 | 3.440 | 3.393 | 33,579,659 |
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.