GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.650 | 3.670 | 3.580 | 3.610 | 3.561 | 27,776,316 |
| 2022-07-29 | 3.720 | 3.740 | 3.670 | 3.670 | 3.620 | 14,161,040 |
| 2022-07-28 | 3.760 | 3.790 | 3.710 | 3.720 | 3.669 | 15,963,440 |
| 2022-07-27 | 3.730 | 3.760 | 3.710 | 3.750 | 3.699 | 15,831,605 |
| 2022-07-26 | 3.720 | 3.740 | 3.670 | 3.740 | 3.689 | 17,012,148 |
| 2022-07-25 | 3.690 | 3.740 | 3.660 | 3.710 | 3.660 | 18,395,471 |
| 2022-07-22 | 3.660 | 3.740 | 3.650 | 3.680 | 3.630 | 15,342,703 |
| 2022-07-21 | 3.700 | 3.780 | 3.660 | 3.660 | 3.610 | 18,388,591 |
| 2022-07-20 | 3.710 | 3.730 | 3.690 | 3.700 | 3.650 | 11,860,900 |
| 2022-07-19 | 3.660 | 3.720 | 3.640 | 3.720 | 3.669 | 22,480,318 |
| 2022-07-18 | 3.550 | 3.670 | 3.530 | 3.650 | 3.600 | 20,058,318 |
| 2022-07-15 | 3.670 | 3.690 | 3.550 | 3.550 | 3.502 | 25,495,156 |
| 2022-07-14 | 3.750 | 3.750 | 3.670 | 3.680 | 3.630 | 16,003,917 |
| 2022-07-13 | 3.670 | 3.750 | 3.660 | 3.720 | 3.669 | 18,855,158 |
| 2022-07-12 | 3.720 | 3.760 | 3.660 | 3.660 | 3.610 | 19,405,500 |
| 2022-07-11 | 3.660 | 3.740 | 3.620 | 3.740 | 3.689 | 23,086,201 |
| 2022-07-08 | 3.730 | 3.750 | 3.670 | 3.680 | 3.630 | 18,126,700 |
| 2022-07-07 | 3.730 | 3.790 | 3.680 | 3.730 | 3.679 | 23,520,800 |
| 2022-07-06 | 3.770 | 3.780 | 3.650 | 3.710 | 3.660 | 34,470,909 |
| 2022-07-05 | 3.630 | 3.810 | 3.620 | 3.810 | 3.758 | 68,971,450 |
| 2022-07-04 | 3.640 | 3.650 | 3.590 | 3.640 | 3.591 | 23,003,110 |
| 2022-07-01 | 3.690 | 3.700 | 3.620 | 3.630 | 3.581 | 21,543,098 |
| 2022-06-30 | 3.680 | 3.720 | 3.660 | 3.670 | 3.620 | 23,277,218 |
| 2022-06-29 | 3.750 | 3.780 | 3.670 | 3.690 | 3.640 | 31,936,445 |
| 2022-06-28 | 3.770 | 3.780 | 3.700 | 3.760 | 3.709 | 30,620,861 |
| 2022-06-27 | 3.790 | 3.820 | 3.740 | 3.760 | 3.709 | 33,185,336 |
| 2022-06-24 | 3.780 | 3.810 | 3.730 | 3.780 | 3.729 | 37,908,449 |
| 2022-06-23 | 3.660 | 3.830 | 3.650 | 3.800 | 3.748 | 53,282,789 |
| 2022-06-22 | 3.800 | 3.860 | 3.690 | 3.690 | 3.640 | 50,581,077 |
| 2022-06-21 | 3.780 | 3.920 | 3.750 | 3.820 | 3.768 | 50,388,469 |
| 2022-06-20 | 3.830 | 3.850 | 3.750 | 3.760 | 3.709 | 43,438,947 |
| 2022-06-17 | 3.780 | 3.870 | 3.710 | 3.820 | 3.768 | 66,597,786 |
| 2022-06-16 | 3.970 | 4.050 | 3.830 | 3.850 | 3.798 | 102,316,855 |
| 2022-06-15 | 4.400 | 4.670 | 4.040 | 4.050 | 3.995 | 191,221,711 |
| 2022-06-14 | 4.070 | 4.360 | 4.070 | 4.310 | 4.251 | 112,027,729 |
| 2022-06-13 | 3.930 | 4.380 | 3.900 | 4.140 | 4.084 | 113,033,987 |
| 2022-06-10 | 3.860 | 4.080 | 3.850 | 3.980 | 3.926 | 100,404,900 |
| 2022-06-09 | 3.830 | 4.010 | 3.740 | 3.980 | 3.926 | 123,894,717 |
| 2022-06-08 | 4.080 | 4.190 | 3.820 | 3.850 | 3.798 | 187,082,132 |
| 2022-06-07 | 3.560 | 3.910 | 3.550 | 3.910 | 3.857 | 96,283,939 |
| 2022-06-06 | 3.520 | 3.570 | 3.440 | 3.550 | 3.502 | 31,799,900 |
| 2022-06-02 | 3.580 | 3.580 | 3.480 | 3.510 | 3.462 | 25,878,100 |
| 2022-06-01 | 3.510 | 3.630 | 3.470 | 3.590 | 3.541 | 35,027,080 |
| 2022-05-31 | 3.530 | 3.560 | 3.490 | 3.530 | 3.482 | 24,352,942 |
| 2022-05-30 | 3.490 | 3.620 | 3.480 | 3.530 | 3.482 | 41,052,999 |
| 2022-05-27 | 3.500 | 3.510 | 3.410 | 3.480 | 3.433 | 33,290,600 |
| 2022-05-26 | 3.520 | 3.570 | 3.460 | 3.560 | 3.455 | 49,877,596 |
| 2022-05-25 | 3.280 | 3.540 | 3.280 | 3.540 | 3.436 | 49,666,069 |
| 2022-05-24 | 3.400 | 3.430 | 3.300 | 3.300 | 3.203 | 13,839,700 |
| 2022-05-23 | 3.400 | 3.430 | 3.380 | 3.400 | 3.300 | 11,872,700 |
| 2022-05-20 | 3.370 | 3.400 | 3.350 | 3.380 | 3.281 | 12,736,525 |
| 2022-05-19 | 3.320 | 3.370 | 3.310 | 3.360 | 3.261 | 11,067,013 |
| 2022-05-18 | 3.400 | 3.420 | 3.350 | 3.360 | 3.261 | 13,491,331 |
| 2022-05-17 | 3.420 | 3.470 | 3.380 | 3.410 | 3.310 | 15,073,508 |
| 2022-05-16 | 3.440 | 3.470 | 3.370 | 3.440 | 3.339 | 25,608,229 |
| 2022-05-13 | 3.280 | 3.430 | 3.280 | 3.420 | 3.319 | 22,857,277 |
| 2022-05-12 | 3.290 | 3.320 | 3.260 | 3.290 | 3.193 | 12,425,084 |
| 2022-05-11 | 3.390 | 3.430 | 3.300 | 3.320 | 3.222 | 17,975,666 |
| 2022-05-10 | 3.250 | 3.400 | 3.230 | 3.380 | 3.281 | 21,300,460 |
| 2022-05-09 | 3.280 | 3.350 | 3.200 | 3.300 | 3.203 | 19,094,827 |
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.