GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.250 | 3.270 | 3.230 | 3.240 | 3.240 | 28,858,200 |
| 2026-04-17 | 3.260 | 3.270 | 3.240 | 3.250 | 3.250 | 19,846,734 |
| 2026-04-16 | 3.250 | 3.270 | 3.240 | 3.260 | 3.260 | 23,204,443 |
| 2026-04-15 | 3.270 | 3.280 | 3.240 | 3.250 | 3.250 | 26,139,860 |
| 2026-04-14 | 3.290 | 3.290 | 3.240 | 3.270 | 3.270 | 33,414,000 |
| 2026-04-13 | 3.380 | 3.390 | 3.230 | 3.290 | 3.290 | 82,647,195 |
| 2026-04-10 | 3.390 | 3.450 | 3.380 | 3.400 | 3.400 | 33,643,471 |
| 2026-04-09 | 3.420 | 3.460 | 3.370 | 3.380 | 3.380 | 25,654,360 |
| 2026-04-08 | 3.380 | 3.440 | 3.370 | 3.440 | 3.440 | 29,142,744 |
| 2026-04-07 | 3.330 | 3.360 | 3.300 | 3.350 | 3.350 | 22,763,750 |
| 2026-04-03 | 3.360 | 3.400 | 3.310 | 3.320 | 3.320 | 22,657,600 |
| 2026-04-02 | 3.370 | 3.420 | 3.350 | 3.370 | 3.370 | 25,722,000 |
| 2026-04-01 | 3.400 | 3.430 | 3.360 | 3.380 | 3.380 | 24,668,490 |
| 2026-03-31 | 3.410 | 3.460 | 3.370 | 3.380 | 3.380 | 24,574,132 |
| 2026-03-30 | 3.370 | 3.420 | 3.330 | 3.400 | 3.400 | 27,075,100 |
| 2026-03-27 | 3.430 | 3.450 | 3.370 | 3.390 | 3.390 | 37,699,840 |
| 2026-03-26 | 3.460 | 3.500 | 3.450 | 3.460 | 3.460 | 31,414,700 |
| 2026-03-25 | 3.350 | 3.500 | 3.340 | 3.460 | 3.460 | 50,577,655 |
| 2026-03-24 | 3.300 | 3.360 | 3.270 | 3.360 | 3.360 | 33,377,900 |
| 2026-03-23 | 3.420 | 3.430 | 3.230 | 3.260 | 3.260 | 58,668,712 |
| 2026-03-20 | 3.450 | 3.520 | 3.440 | 3.450 | 3.450 | 31,153,607 |
| 2026-03-19 | 3.500 | 3.520 | 3.430 | 3.450 | 3.450 | 29,483,900 |
| 2026-03-18 | 3.550 | 3.570 | 3.500 | 3.510 | 3.510 | 28,833,200 |
| 2026-03-17 | 3.580 | 3.610 | 3.540 | 3.550 | 3.550 | 26,457,875 |
| 2026-03-16 | 3.590 | 3.610 | 3.550 | 3.590 | 3.590 | 26,972,351 |
| 2026-03-13 | 3.640 | 3.640 | 3.580 | 3.590 | 3.590 | 27,826,916 |
| 2026-03-12 | 3.580 | 3.640 | 3.550 | 3.620 | 3.620 | 42,344,007 |
| 2026-03-11 | 3.520 | 3.580 | 3.470 | 3.570 | 3.570 | 32,291,456 |
| 2026-03-10 | 3.530 | 3.550 | 3.510 | 3.530 | 3.530 | 27,429,850 |
| 2026-03-09 | 3.560 | 3.590 | 3.500 | 3.530 | 3.530 | 40,161,300 |
| 2026-03-06 | 3.480 | 3.580 | 3.450 | 3.570 | 3.570 | 43,761,900 |
| 2026-03-05 | 3.460 | 3.500 | 3.440 | 3.490 | 3.490 | 45,257,156 |
| 2026-03-04 | 3.510 | 3.530 | 3.420 | 3.450 | 3.450 | 67,770,677 |
| 2026-03-03 | 3.620 | 3.670 | 3.560 | 3.570 | 3.570 | 73,489,953 |
| 2026-03-02 | 3.590 | 3.630 | 3.550 | 3.600 | 3.600 | 47,512,076 |
| 2026-02-27 | 3.490 | 3.600 | 3.490 | 3.590 | 3.590 | 42,674,973 |
| 2026-02-26 | 3.540 | 3.570 | 3.480 | 3.510 | 3.510 | 27,607,844 |
| 2026-02-25 | 3.460 | 3.570 | 3.460 | 3.520 | 3.520 | 42,742,604 |
| 2026-02-24 | 3.420 | 3.470 | 3.410 | 3.450 | 3.450 | 33,309,043 |
| 2026-02-13 | 3.470 | 3.480 | 3.390 | 3.390 | 3.390 | 34,413,105 |
| 2026-02-12 | 3.500 | 3.580 | 3.460 | 3.470 | 3.470 | 36,877,251 |
| 2026-02-11 | 3.480 | 3.530 | 3.460 | 3.500 | 3.500 | 32,487,600 |
| 2026-02-10 | 3.490 | 3.490 | 3.440 | 3.480 | 3.480 | 25,635,936 |
| 2026-02-09 | 3.490 | 3.510 | 3.460 | 3.490 | 3.490 | 23,790,641 |
| 2026-02-06 | 3.460 | 3.500 | 3.420 | 3.470 | 3.470 | 26,651,651 |
| 2026-02-05 | 3.530 | 3.530 | 3.450 | 3.470 | 3.470 | 29,173,190 |
| 2026-02-04 | 3.460 | 3.530 | 3.440 | 3.520 | 3.520 | 37,212,576 |
| 2026-02-03 | 3.450 | 3.470 | 3.420 | 3.440 | 3.440 | 36,086,434 |
| 2026-02-02 | 3.550 | 3.560 | 3.420 | 3.430 | 3.430 | 57,983,662 |
| 2026-01-30 | 3.600 | 3.640 | 3.510 | 3.560 | 3.560 | 35,138,606 |
| 2026-01-29 | 3.570 | 3.640 | 3.550 | 3.600 | 3.600 | 34,383,816 |
| 2026-01-28 | 3.580 | 3.640 | 3.570 | 3.580 | 3.580 | 37,461,457 |
| 2026-01-27 | 3.650 | 3.650 | 3.560 | 3.600 | 3.600 | 35,268,500 |
| 2026-01-26 | 3.730 | 3.740 | 3.620 | 3.660 | 3.660 | 50,713,021 |
| 2026-01-23 | 3.610 | 3.780 | 3.600 | 3.750 | 3.750 | 58,941,718 |
| 2026-01-22 | 3.650 | 3.680 | 3.590 | 3.610 | 3.610 | 30,778,083 |
| 2026-01-21 | 3.610 | 3.680 | 3.590 | 3.650 | 3.650 | 38,373,760 |
| 2026-01-20 | 3.590 | 3.630 | 3.560 | 3.620 | 3.620 | 34,278,576 |
| 2026-01-19 | 3.620 | 3.690 | 3.570 | 3.590 | 3.590 | 55,146,688 |
| 2026-01-16 | 3.470 | 3.650 | 3.470 | 3.650 | 3.650 | 77,302,464 |
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.