GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.220 | 3.230 | 3.170 | 3.230 | 3.135 | 8,757,000 |
| 2022-01-27 | 3.240 | 3.250 | 3.180 | 3.180 | 3.087 | 9,465,400 |
| 2022-01-26 | 3.230 | 3.260 | 3.220 | 3.240 | 3.145 | 6,245,795 |
| 2022-01-25 | 3.280 | 3.290 | 3.200 | 3.220 | 3.125 | 11,678,095 |
| 2022-01-24 | 3.290 | 3.310 | 3.270 | 3.280 | 3.184 | 6,265,811 |
| 2022-01-21 | 3.330 | 3.340 | 3.280 | 3.290 | 3.193 | 9,879,300 |
| 2022-01-20 | 3.330 | 3.370 | 3.310 | 3.330 | 3.232 | 9,194,800 |
| 2022-01-19 | 3.320 | 3.370 | 3.310 | 3.340 | 3.242 | 10,313,837 |
| 2022-01-18 | 3.320 | 3.340 | 3.300 | 3.330 | 3.232 | 8,868,246 |
| 2022-01-17 | 3.340 | 3.340 | 3.300 | 3.310 | 3.213 | 8,192,100 |
| 2022-01-14 | 3.400 | 3.410 | 3.310 | 3.320 | 3.222 | 13,702,742 |
| 2022-01-13 | 3.400 | 3.430 | 3.390 | 3.400 | 3.300 | 8,330,700 |
| 2022-01-12 | 3.410 | 3.430 | 3.370 | 3.400 | 3.300 | 10,558,133 |
| 2022-01-11 | 3.400 | 3.450 | 3.380 | 3.420 | 3.319 | 11,437,771 |
| 2022-01-10 | 3.410 | 3.450 | 3.380 | 3.410 | 3.310 | 11,261,000 |
| 2022-01-07 | 3.380 | 3.430 | 3.370 | 3.400 | 3.300 | 18,259,270 |
| 2022-01-06 | 3.380 | 3.440 | 3.370 | 3.400 | 3.300 | 15,058,290 |
| 2022-01-05 | 3.380 | 3.530 | 3.370 | 3.410 | 3.310 | 38,464,690 |
| 2022-01-04 | 3.350 | 3.390 | 3.350 | 3.370 | 3.271 | 16,626,500 |
| 2021-12-31 | 3.290 | 3.350 | 3.270 | 3.330 | 3.232 | 13,760,594 |
| 2021-12-30 | 3.300 | 3.300 | 3.270 | 3.280 | 3.184 | 8,752,400 |
| 2021-12-29 | 3.300 | 3.320 | 3.290 | 3.300 | 3.203 | 8,923,000 |
| 2021-12-28 | 3.300 | 3.320 | 3.280 | 3.300 | 3.203 | 7,448,000 |
| 2021-12-27 | 3.270 | 3.310 | 3.260 | 3.300 | 3.203 | 7,570,100 |
| 2021-12-24 | 3.300 | 3.310 | 3.260 | 3.270 | 3.174 | 9,604,000 |
| 2021-12-23 | 3.340 | 3.340 | 3.290 | 3.310 | 3.213 | 9,332,600 |
| 2021-12-22 | 3.360 | 3.370 | 3.320 | 3.330 | 3.232 | 9,867,640 |
| 2021-12-21 | 3.300 | 3.370 | 3.280 | 3.350 | 3.252 | 19,575,099 |
| 2021-12-20 | 3.270 | 3.320 | 3.260 | 3.290 | 3.193 | 11,294,600 |
| 2021-12-17 | 3.280 | 3.300 | 3.260 | 3.290 | 3.193 | 11,948,400 |
| 2021-12-16 | 3.260 | 3.290 | 3.230 | 3.290 | 3.193 | 13,255,200 |
| 2021-12-15 | 3.280 | 3.310 | 3.250 | 3.260 | 3.164 | 20,489,838 |
| 2021-12-14 | 3.300 | 3.320 | 3.250 | 3.270 | 3.174 | 15,113,687 |
| 2021-12-13 | 3.350 | 3.370 | 3.300 | 3.320 | 3.222 | 11,351,500 |
| 2021-12-10 | 3.310 | 3.380 | 3.300 | 3.340 | 3.242 | 14,640,585 |
| 2021-12-09 | 3.400 | 3.430 | 3.340 | 3.350 | 3.252 | 24,836,350 |
| 2021-12-08 | 3.310 | 3.330 | 3.260 | 3.290 | 3.193 | 15,564,311 |
| 2021-12-07 | 3.320 | 3.340 | 3.260 | 3.300 | 3.203 | 22,614,438 |
| 2021-12-06 | 3.400 | 3.400 | 3.290 | 3.300 | 3.203 | 55,675,348 |
| 2021-12-03 | 3.360 | 3.510 | 3.360 | 3.480 | 3.378 | 98,940,001 |
| 2021-12-02 | 3.190 | 3.210 | 3.170 | 3.190 | 3.096 | 8,600,378 |
| 2021-12-01 | 3.160 | 3.190 | 3.160 | 3.180 | 3.087 | 5,393,305 |
| 2021-11-30 | 3.140 | 3.180 | 3.130 | 3.170 | 3.077 | 6,845,000 |
| 2021-11-29 | 3.150 | 3.150 | 3.120 | 3.130 | 3.038 | 6,380,100 |
| 2021-11-26 | 3.160 | 3.180 | 3.150 | 3.150 | 3.057 | 4,868,200 |
| 2021-11-25 | 3.160 | 3.170 | 3.140 | 3.170 | 3.077 | 4,916,600 |
| 2021-11-24 | 3.200 | 3.200 | 3.140 | 3.160 | 3.067 | 8,153,000 |
| 2021-11-23 | 3.160 | 3.200 | 3.150 | 3.180 | 3.087 | 8,063,733 |
| 2021-11-22 | 3.170 | 3.190 | 3.160 | 3.160 | 3.067 | 6,862,835 |
| 2021-11-19 | 3.150 | 3.170 | 3.140 | 3.170 | 3.077 | 5,234,500 |
| 2021-11-18 | 3.160 | 3.160 | 3.140 | 3.140 | 3.048 | 5,036,791 |
| 2021-11-17 | 3.170 | 3.180 | 3.140 | 3.150 | 3.057 | 6,289,100 |
| 2021-11-16 | 3.160 | 3.190 | 3.160 | 3.170 | 3.077 | 5,887,320 |
| 2021-11-15 | 3.160 | 3.190 | 3.150 | 3.160 | 3.067 | 5,435,500 |
| 2021-11-12 | 3.150 | 3.170 | 3.140 | 3.170 | 3.077 | 5,845,789 |
| 2021-11-11 | 3.120 | 3.170 | 3.120 | 3.150 | 3.057 | 6,368,900 |
| 2021-11-10 | 3.130 | 3.140 | 3.100 | 3.130 | 3.038 | 5,564,400 |
| 2021-11-09 | 3.120 | 3.140 | 3.110 | 3.130 | 3.038 | 4,667,093 |
| 2021-11-08 | 3.150 | 3.150 | 3.110 | 3.120 | 3.028 | 7,522,300 |
| 2021-11-05 | 3.160 | 3.170 | 3.120 | 3.150 | 3.057 | 6,816,157 |
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.