GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.410 | 3.450 | 3.390 | 3.440 | 3.440 | 31,954,147 |
| 2025-10-20 | 3.410 | 3.420 | 3.370 | 3.410 | 3.410 | 22,373,910 |
| 2025-10-17 | 3.430 | 3.450 | 3.380 | 3.390 | 3.390 | 24,929,200 |
| 2025-10-16 | 3.410 | 3.430 | 3.390 | 3.430 | 3.430 | 23,572,147 |
| 2025-10-15 | 3.420 | 3.430 | 3.380 | 3.400 | 3.400 | 23,423,800 |
| 2025-10-14 | 3.360 | 3.430 | 3.350 | 3.410 | 3.410 | 44,420,800 |
| 2025-10-13 | 3.320 | 3.370 | 3.290 | 3.360 | 3.360 | 31,057,500 |
| 2025-10-10 | 3.320 | 3.370 | 3.310 | 3.360 | 3.360 | 30,130,190 |
| 2025-10-09 | 3.290 | 3.340 | 3.280 | 3.330 | 3.330 | 21,238,412 |
| 2025-09-30 | 3.330 | 3.330 | 3.300 | 3.300 | 3.300 | 15,258,500 |
| 2025-09-29 | 3.320 | 3.340 | 3.280 | 3.340 | 3.340 | 23,447,302 |
| 2025-09-26 | 3.310 | 3.340 | 3.310 | 3.310 | 3.310 | 19,406,400 |
| 2025-09-25 | 3.400 | 3.410 | 3.320 | 3.320 | 3.320 | 36,474,300 |
| 2025-09-24 | 3.390 | 3.440 | 3.370 | 3.410 | 3.410 | 30,274,447 |
| 2025-09-23 | 3.390 | 3.430 | 3.350 | 3.400 | 3.400 | 32,803,700 |
| 2025-09-22 | 3.460 | 3.470 | 3.390 | 3.390 | 3.390 | 27,735,547 |
| 2025-09-19 | 3.400 | 3.460 | 3.390 | 3.460 | 3.460 | 34,558,335 |
| 2025-09-18 | 3.460 | 3.460 | 3.390 | 3.400 | 3.400 | 27,945,504 |
| 2025-09-17 | 3.460 | 3.470 | 3.410 | 3.460 | 3.460 | 27,354,500 |
| 2025-09-16 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 29,647,903 |
| 2025-09-15 | 3.440 | 3.470 | 3.400 | 3.410 | 3.410 | 21,984,425 |
| 2025-09-12 | 3.420 | 3.450 | 3.410 | 3.440 | 3.440 | 25,907,145 |
| 2025-09-11 | 3.410 | 3.430 | 3.380 | 3.430 | 3.430 | 19,928,447 |
| 2025-09-10 | 3.410 | 3.420 | 3.390 | 3.410 | 3.410 | 14,389,803 |
| 2025-09-09 | 3.420 | 3.420 | 3.390 | 3.410 | 3.410 | 17,371,800 |
| 2025-09-08 | 3.340 | 3.450 | 3.340 | 3.420 | 3.420 | 38,946,259 |
| 2025-09-05 | 3.350 | 3.350 | 3.320 | 3.350 | 3.350 | 19,127,800 |
| 2025-09-04 | 3.330 | 3.360 | 3.300 | 3.350 | 3.350 | 24,972,532 |
| 2025-09-03 | 3.410 | 3.420 | 3.330 | 3.340 | 3.340 | 26,844,564 |
| 2025-09-02 | 3.420 | 3.440 | 3.380 | 3.410 | 3.410 | 23,196,164 |
| 2025-09-01 | 3.440 | 3.440 | 3.400 | 3.420 | 3.420 | 28,130,555 |
| 2025-08-29 | 3.410 | 3.460 | 3.390 | 3.440 | 3.440 | 40,848,490 |
| 2025-08-28 | 3.380 | 3.450 | 3.330 | 3.410 | 3.410 | 35,493,165 |
| 2025-08-27 | 3.420 | 3.460 | 3.380 | 3.380 | 3.380 | 38,889,890 |
| 2025-08-26 | 3.450 | 3.450 | 3.420 | 3.420 | 3.420 | 22,554,700 |
| 2025-08-25 | 3.440 | 3.480 | 3.420 | 3.440 | 3.440 | 40,503,262 |
| 2025-08-22 | 3.380 | 3.430 | 3.350 | 3.430 | 3.430 | 40,820,058 |
| 2025-08-21 | 3.360 | 3.390 | 3.360 | 3.380 | 3.380 | 24,823,154 |
| 2025-08-20 | 3.360 | 3.370 | 3.330 | 3.360 | 3.360 | 17,346,971 |
| 2025-08-19 | 3.360 | 3.380 | 3.340 | 3.350 | 3.350 | 27,151,638 |
| 2025-08-18 | 3.360 | 3.380 | 3.310 | 3.350 | 3.350 | 41,549,776 |
| 2025-08-15 | 3.360 | 3.400 | 3.350 | 3.390 | 3.390 | 31,806,900 |
| 2025-08-14 | 3.370 | 3.400 | 3.340 | 3.340 | 3.340 | 23,205,400 |
| 2025-08-13 | 3.390 | 3.390 | 3.340 | 3.370 | 3.370 | 24,045,700 |
| 2025-08-12 | 3.370 | 3.410 | 3.360 | 3.380 | 3.380 | 23,432,904 |
| 2025-08-11 | 3.380 | 3.380 | 3.350 | 3.370 | 3.370 | 21,183,000 |
| 2025-08-08 | 3.370 | 3.390 | 3.350 | 3.370 | 3.370 | 25,491,300 |
| 2025-08-07 | 3.320 | 3.440 | 3.310 | 3.390 | 3.390 | 47,153,305 |
| 2025-08-06 | 3.310 | 3.330 | 3.300 | 3.320 | 3.320 | 14,645,800 |
| 2025-08-05 | 3.300 | 3.330 | 3.300 | 3.320 | 3.320 | 18,864,076 |
| 2025-08-04 | 3.290 | 3.310 | 3.280 | 3.300 | 3.300 | 15,818,393 |
| 2025-08-01 | 3.300 | 3.330 | 3.280 | 3.290 | 3.290 | 23,122,297 |
| 2025-07-31 | 3.370 | 3.370 | 3.290 | 3.300 | 3.300 | 30,247,597 |
| 2025-07-30 | 3.360 | 3.400 | 3.340 | 3.360 | 3.360 | 22,541,264 |
| 2025-07-29 | 3.360 | 3.380 | 3.330 | 3.370 | 3.370 | 19,838,440 |
| 2025-07-28 | 3.400 | 3.410 | 3.350 | 3.360 | 3.360 | 25,268,700 |
| 2025-07-25 | 3.440 | 3.450 | 3.380 | 3.390 | 3.390 | 25,917,100 |
| 2025-07-24 | 3.380 | 3.450 | 3.370 | 3.440 | 3.440 | 33,394,776 |
| 2025-07-23 | 3.400 | 3.430 | 3.380 | 3.390 | 3.390 | 33,770,850 |
| 2025-07-22 | 3.350 | 3.400 | 3.340 | 3.400 | 3.400 | 36,645,283 |
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.