GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.510 | 3.540 | 3.450 | 3.470 | 3.470 | 41,191,900 |
| 2026-01-14 | 3.600 | 3.650 | 3.490 | 3.520 | 3.520 | 71,564,484 |
| 2026-01-13 | 3.550 | 3.690 | 3.550 | 3.600 | 3.600 | 108,519,828 |
| 2026-01-12 | 3.290 | 3.620 | 3.290 | 3.560 | 3.560 | 164,077,266 |
| 2026-01-09 | 3.290 | 3.310 | 3.270 | 3.290 | 3.290 | 32,191,597 |
| 2026-01-08 | 3.270 | 3.290 | 3.250 | 3.280 | 3.280 | 19,783,821 |
| 2026-01-07 | 3.280 | 3.290 | 3.260 | 3.270 | 3.270 | 19,419,734 |
| 2026-01-06 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 34,099,202 |
| 2026-01-05 | 3.240 | 3.250 | 3.230 | 3.240 | 3.240 | 26,762,969 |
| 2025-12-31 | 3.250 | 3.250 | 3.230 | 3.240 | 3.240 | 12,397,500 |
| 2025-12-30 | 3.270 | 3.280 | 3.240 | 3.250 | 3.250 | 17,610,300 |
| 2025-12-29 | 3.290 | 3.290 | 3.260 | 3.260 | 3.260 | 14,434,365 |
| 2025-12-26 | 3.290 | 3.310 | 3.270 | 3.280 | 3.280 | 15,998,800 |
| 2025-12-25 | 3.280 | 3.310 | 3.280 | 3.300 | 3.300 | 14,923,775 |
| 2025-12-24 | 3.270 | 3.280 | 3.250 | 3.280 | 3.280 | 14,044,300 |
| 2025-12-23 | 3.300 | 3.320 | 3.260 | 3.260 | 3.260 | 19,549,384 |
| 2025-12-22 | 3.260 | 3.300 | 3.250 | 3.290 | 3.290 | 22,587,360 |
| 2025-12-19 | 3.240 | 3.270 | 3.230 | 3.250 | 3.250 | 18,012,000 |
| 2025-12-18 | 3.230 | 3.250 | 3.220 | 3.240 | 3.240 | 13,250,000 |
| 2025-12-17 | 3.220 | 3.250 | 3.200 | 3.240 | 3.240 | 21,605,428 |
| 2025-12-16 | 3.250 | 3.260 | 3.210 | 3.230 | 3.230 | 19,040,670 |
| 2025-12-15 | 3.220 | 3.260 | 3.220 | 3.250 | 3.250 | 16,864,300 |
| 2025-12-12 | 3.280 | 3.290 | 3.230 | 3.230 | 3.230 | 31,489,305 |
| 2025-12-11 | 3.330 | 3.330 | 3.270 | 3.280 | 3.280 | 19,592,160 |
| 2025-12-10 | 3.300 | 3.340 | 3.290 | 3.330 | 3.330 | 18,721,805 |
| 2025-12-09 | 3.330 | 3.340 | 3.300 | 3.300 | 3.300 | 15,639,325 |
| 2025-12-08 | 3.330 | 3.350 | 3.310 | 3.330 | 3.330 | 23,429,613 |
| 2025-12-05 | 3.330 | 3.340 | 3.300 | 3.330 | 3.330 | 17,638,800 |
| 2025-12-04 | 3.310 | 3.340 | 3.310 | 3.330 | 3.330 | 17,882,248 |
| 2025-12-03 | 3.320 | 3.350 | 3.300 | 3.330 | 3.330 | 21,687,602 |
| 2025-12-02 | 3.320 | 3.330 | 3.290 | 3.320 | 3.320 | 15,045,900 |
| 2025-12-01 | 3.290 | 3.330 | 3.280 | 3.310 | 3.310 | 21,173,221 |
| 2025-11-28 | 3.270 | 3.290 | 3.250 | 3.290 | 3.290 | 18,530,052 |
| 2025-11-27 | 3.300 | 3.310 | 3.270 | 3.270 | 3.270 | 19,718,609 |
| 2025-11-26 | 3.300 | 3.320 | 3.290 | 3.290 | 3.290 | 21,084,947 |
| 2025-11-25 | 3.300 | 3.310 | 3.280 | 3.290 | 3.290 | 21,964,200 |
| 2025-11-24 | 3.310 | 3.320 | 3.280 | 3.280 | 3.280 | 24,771,400 |
| 2025-11-21 | 3.370 | 3.380 | 3.300 | 3.300 | 3.300 | 35,706,727 |
| 2025-11-20 | 3.380 | 3.410 | 3.370 | 3.380 | 3.380 | 19,361,964 |
| 2025-11-19 | 3.410 | 3.420 | 3.380 | 3.390 | 3.390 | 22,086,500 |
| 2025-11-18 | 3.490 | 3.500 | 3.400 | 3.420 | 3.420 | 33,446,500 |
| 2025-11-17 | 3.510 | 3.530 | 3.460 | 3.490 | 3.490 | 28,399,500 |
| 2025-11-14 | 3.460 | 3.540 | 3.450 | 3.510 | 3.510 | 37,902,993 |
| 2025-11-13 | 3.460 | 3.470 | 3.430 | 3.460 | 3.460 | 20,634,200 |
| 2025-11-12 | 3.480 | 3.490 | 3.440 | 3.460 | 3.460 | 22,850,800 |
| 2025-11-11 | 3.470 | 3.480 | 3.450 | 3.470 | 3.470 | 20,790,593 |
| 2025-11-10 | 3.460 | 3.470 | 3.430 | 3.460 | 3.460 | 23,390,300 |
| 2025-11-07 | 3.410 | 3.460 | 3.410 | 3.450 | 3.450 | 33,048,900 |
| 2025-11-06 | 3.430 | 3.440 | 3.390 | 3.420 | 3.420 | 27,299,400 |
| 2025-11-05 | 3.380 | 3.440 | 3.360 | 3.420 | 3.420 | 29,361,952 |
| 2025-11-04 | 3.370 | 3.400 | 3.360 | 3.390 | 3.390 | 26,328,302 |
| 2025-11-03 | 3.370 | 3.380 | 3.340 | 3.370 | 3.370 | 23,642,000 |
| 2025-10-31 | 3.420 | 3.440 | 3.350 | 3.360 | 3.360 | 44,216,900 |
| 2025-10-30 | 3.410 | 3.440 | 3.400 | 3.420 | 3.420 | 37,917,800 |
| 2025-10-29 | 3.420 | 3.420 | 3.370 | 3.410 | 3.410 | 31,395,000 |
| 2025-10-28 | 3.390 | 3.450 | 3.380 | 3.420 | 3.420 | 28,615,853 |
| 2025-10-27 | 3.400 | 3.440 | 3.380 | 3.390 | 3.390 | 32,461,453 |
| 2025-10-24 | 3.470 | 3.480 | 3.390 | 3.400 | 3.400 | 35,377,500 |
| 2025-10-23 | 3.450 | 3.510 | 3.440 | 3.480 | 3.480 | 66,358,482 |
| 2025-10-22 | 3.440 | 3.470 | 3.420 | 3.440 | 3.440 | 29,920,700 |
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.