GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.250 | 3.270 | 3.190 | 3.230 | 3.135 | 17,248,127 |
| 2022-05-05 | 3.170 | 3.300 | 3.160 | 3.290 | 3.193 | 24,171,581 |
| 2022-04-29 | 3.130 | 3.180 | 3.070 | 3.160 | 3.067 | 18,641,445 |
| 2022-04-28 | 3.120 | 3.160 | 3.040 | 3.090 | 2.999 | 20,119,086 |
| 2022-04-27 | 3.040 | 3.130 | 3.010 | 3.120 | 3.028 | 22,644,602 |
| 2022-04-26 | 3.120 | 3.190 | 3.060 | 3.070 | 2.980 | 23,299,307 |
| 2022-04-25 | 3.300 | 3.310 | 3.110 | 3.140 | 3.048 | 25,184,899 |
| 2022-04-22 | 3.260 | 3.360 | 3.250 | 3.340 | 3.242 | 17,547,243 |
| 2022-04-21 | 3.390 | 3.390 | 3.260 | 3.280 | 3.184 | 17,543,000 |
| 2022-04-20 | 3.430 | 3.450 | 3.350 | 3.370 | 3.271 | 13,942,600 |
| 2022-04-19 | 3.430 | 3.450 | 3.370 | 3.420 | 3.319 | 18,476,102 |
| 2022-04-18 | 3.410 | 3.470 | 3.360 | 3.430 | 3.329 | 20,307,282 |
| 2022-04-15 | 3.470 | 3.530 | 3.420 | 3.440 | 3.339 | 22,319,711 |
| 2022-04-14 | 3.460 | 3.520 | 3.450 | 3.480 | 3.378 | 23,469,800 |
| 2022-04-13 | 3.480 | 3.540 | 3.430 | 3.460 | 3.358 | 33,409,460 |
| 2022-04-12 | 3.330 | 3.570 | 3.280 | 3.480 | 3.378 | 50,394,012 |
| 2022-04-11 | 3.400 | 3.450 | 3.330 | 3.360 | 3.261 | 31,618,371 |
| 2022-04-08 | 3.360 | 3.430 | 3.300 | 3.380 | 3.281 | 16,191,202 |
| 2022-04-07 | 3.410 | 3.430 | 3.330 | 3.340 | 3.242 | 22,149,258 |
| 2022-04-06 | 3.340 | 3.430 | 3.320 | 3.420 | 3.319 | 31,945,726 |
| 2022-04-01 | 3.230 | 3.370 | 3.210 | 3.340 | 3.242 | 27,862,025 |
| 2022-03-31 | 3.200 | 3.240 | 3.180 | 3.230 | 3.135 | 13,661,281 |
| 2022-03-30 | 3.180 | 3.210 | 3.160 | 3.200 | 3.106 | 10,284,755 |
| 2022-03-29 | 3.180 | 3.200 | 3.160 | 3.170 | 3.077 | 8,154,300 |
| 2022-03-28 | 3.150 | 3.190 | 3.100 | 3.190 | 3.096 | 13,915,900 |
| 2022-03-25 | 3.160 | 3.190 | 3.140 | 3.150 | 3.057 | 9,366,108 |
| 2022-03-24 | 3.150 | 3.210 | 3.140 | 3.160 | 3.067 | 12,323,581 |
| 2022-03-23 | 3.190 | 3.200 | 3.160 | 3.170 | 3.077 | 9,176,700 |
| 2022-03-22 | 3.170 | 3.210 | 3.160 | 3.190 | 3.096 | 7,596,317 |
| 2022-03-21 | 3.210 | 3.210 | 3.150 | 3.180 | 3.087 | 13,100,202 |
| 2022-03-18 | 3.140 | 3.210 | 3.120 | 3.210 | 3.116 | 15,492,383 |
| 2022-03-17 | 3.180 | 3.200 | 3.130 | 3.140 | 3.048 | 15,818,821 |
| 2022-03-16 | 3.130 | 3.180 | 3.040 | 3.150 | 3.057 | 19,399,156 |
| 2022-03-15 | 3.260 | 3.300 | 3.080 | 3.100 | 3.009 | 24,424,122 |
| 2022-03-14 | 3.370 | 3.410 | 3.270 | 3.290 | 3.193 | 15,279,225 |
| 2022-03-11 | 3.300 | 3.390 | 3.210 | 3.390 | 3.290 | 20,232,287 |
| 2022-03-10 | 3.380 | 3.400 | 3.310 | 3.320 | 3.222 | 16,233,250 |
| 2022-03-09 | 3.410 | 3.460 | 3.220 | 3.330 | 3.232 | 27,077,749 |
| 2022-03-08 | 3.510 | 3.530 | 3.410 | 3.420 | 3.319 | 24,533,850 |
| 2022-03-07 | 3.510 | 3.580 | 3.460 | 3.510 | 3.407 | 30,277,478 |
| 2022-03-04 | 3.620 | 3.630 | 3.510 | 3.530 | 3.426 | 36,690,617 |
| 2022-03-03 | 3.560 | 3.680 | 3.510 | 3.670 | 3.562 | 58,329,828 |
| 2022-03-02 | 3.430 | 3.520 | 3.400 | 3.510 | 3.407 | 31,748,898 |
| 2022-03-01 | 3.430 | 3.450 | 3.380 | 3.440 | 3.339 | 16,688,587 |
| 2022-02-28 | 3.420 | 3.490 | 3.390 | 3.420 | 3.319 | 21,261,430 |
| 2022-02-25 | 3.330 | 3.430 | 3.310 | 3.400 | 3.300 | 22,568,422 |
| 2022-02-24 | 3.370 | 3.380 | 3.260 | 3.300 | 3.203 | 13,322,987 |
| 2022-02-23 | 3.380 | 3.400 | 3.360 | 3.380 | 3.281 | 6,807,100 |
| 2022-02-22 | 3.410 | 3.410 | 3.350 | 3.360 | 3.261 | 8,347,400 |
| 2022-02-21 | 3.400 | 3.420 | 3.380 | 3.400 | 3.300 | 7,787,300 |
| 2022-02-18 | 3.350 | 3.420 | 3.330 | 3.420 | 3.319 | 11,449,800 |
| 2022-02-17 | 3.390 | 3.390 | 3.350 | 3.360 | 3.261 | 7,991,050 |
| 2022-02-16 | 3.360 | 3.390 | 3.360 | 3.380 | 3.281 | 7,519,194 |
| 2022-02-15 | 3.370 | 3.380 | 3.330 | 3.350 | 3.252 | 9,038,300 |
| 2022-02-14 | 3.390 | 3.400 | 3.350 | 3.370 | 3.271 | 11,866,300 |
| 2022-02-11 | 3.440 | 3.440 | 3.380 | 3.400 | 3.300 | 9,912,700 |
| 2022-02-10 | 3.430 | 3.430 | 3.400 | 3.430 | 3.329 | 11,794,902 |
| 2022-02-09 | 3.410 | 3.440 | 3.370 | 3.400 | 3.300 | 15,835,000 |
| 2022-02-08 | 3.310 | 3.400 | 3.300 | 3.390 | 3.290 | 20,671,822 |
| 2022-02-07 | 3.250 | 3.320 | 3.230 | 3.300 | 3.203 | 11,323,931 |
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.