GZ Port historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	3.010	3.030	2.980	3.010	3.010	25,551,800
2026-07-15	3.000	3.050	2.990	3.040	3.007	25,654,662
2026-07-14	2.950	3.010	2.940	3.000	2.967	28,737,200
2026-07-13	2.940	2.970	2.930	2.960	2.928	21,653,694
2026-07-10	2.910	2.960	2.880	2.950	2.918	28,907,768
2026-07-09	2.920	2.940	2.900	2.920	2.888	17,314,781
2026-07-08	2.890	2.940	2.870	2.920	2.920	18,052,993
2026-07-07	2.960	2.960	2.890	2.900	2.900	19,109,405
2026-07-06	2.920	2.960	2.900	2.950	2.950	23,598,800
2026-07-03	2.890	2.940	2.890	2.910	2.910	18,256,861
2026-07-02	2.890	2.930	2.870	2.890	2.890	23,783,100
2026-07-01	2.830	2.890	2.810	2.870	2.870	26,648,100
2026-06-30	2.880	2.880	2.820	2.820	2.820	18,309,400
2026-06-29	2.860	2.900	2.800	2.880	2.880	23,428,708
2026-06-26	2.920	2.930	2.860	2.870	2.870	21,746,400
2026-06-25	2.930	2.940	2.890	2.920	2.920	17,366,499
2026-06-24	2.970	2.990	2.920	2.940	2.940	21,018,007
2026-06-23	2.960	3.030	2.950	2.970	2.970	27,264,263
2026-06-22	2.950	2.970	2.890	2.960	2.960	27,511,582
2026-06-18	2.990	3.000	2.940	2.960	2.960	16,899,900
2026-06-17	3.010	3.010	2.980	2.990	2.990	14,033,973
2026-06-16	3.040	3.050	2.990	3.010	3.010	21,015,600
2026-06-15	3.010	3.090	3.010	3.050	3.050	29,471,950
2026-06-12	2.980	3.020	2.980	3.010	3.010	26,916,774
2026-06-11	3.010	3.020	2.960	2.980	2.980	20,087,900
2026-06-10	3.010	3.020	2.990	3.020	3.020	16,284,501
2026-06-09	3.020	3.020	2.990	3.010	3.010	14,950,400
2026-06-08	3.040	3.050	2.990	3.020	3.020	31,298,411
2026-06-05	3.060	3.100	3.050	3.060	3.060	20,621,600
2026-06-04	3.130	3.140	3.050	3.060	3.060	25,323,165
2026-06-03	3.120	3.140	3.090	3.130	3.130	27,770,439
2026-06-02	3.130	3.160	3.110	3.120	3.120	18,793,400
2026-06-01	3.080	3.160	3.060	3.150	3.150	35,711,225
2026-05-29	3.060	3.110	3.050	3.080	3.080	27,995,985
2026-05-28	3.070	3.090	3.040	3.050	3.050	21,143,480
2026-05-27	3.090	3.120	3.060	3.070	3.070	20,734,700
2026-05-26	3.100	3.100	3.070	3.100	3.100	17,323,100
2026-05-25	3.090	3.110	3.080	3.110	3.110	17,428,100
2026-05-22	3.110	3.110	3.070	3.090	3.090	22,041,500
2026-05-21	3.130	3.170	3.100	3.100	3.100	29,499,834
2026-05-20	3.160	3.170	3.120	3.130	3.130	18,315,700
2026-05-19	3.120	3.180	3.120	3.170	3.170	25,266,288
2026-05-18	3.140	3.150	3.110	3.130	3.130	21,870,519
2026-05-15	3.200	3.200	3.120	3.150	3.150	35,009,926
2026-05-14	3.240	3.240	3.190	3.190	3.190	29,475,151
2026-05-13	3.240	3.250	3.210	3.240	3.240	25,721,200
2026-05-12	3.270	3.280	3.230	3.240	3.240	27,531,700
2026-05-11	3.300	3.310	3.250	3.270	3.270	30,092,660
2026-05-08	3.260	3.330	3.260	3.300	3.300	38,654,941
2026-05-07	3.260	3.280	3.250	3.270	3.270	20,760,515
2026-05-06	3.240	3.280	3.230	3.260	3.260	29,823,734
2026-04-30	3.250	3.270	3.220	3.240	3.240	32,504,700
2026-04-29	3.230	3.270	3.220	3.260	3.260	24,490,700
2026-04-28	3.220	3.240	3.200	3.230	3.230	27,140,026
2026-04-27	3.230	3.240	3.210	3.220	3.220	18,897,000
2026-04-24	3.250	3.260	3.220	3.240	3.240	24,809,090
2026-04-23	3.240	3.270	3.230	3.260	3.260	26,115,650
2026-04-22	3.250	3.260	3.230	3.230	3.230	17,746,750
2026-04-21	3.240	3.260	3.230	3.250	3.250	20,601,048
2026-04-20	3.250	3.270	3.230	3.240	3.240	28,858,200

← NewerPage 2 of 5 · 241 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.