GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.290 | 3.360 | 3.290 | 3.340 | 3.340 | 35,967,470 |
| 2025-07-18 | 3.300 | 3.300 | 3.280 | 3.290 | 3.290 | 14,317,700 |
| 2025-07-17 | 3.310 | 3.320 | 3.280 | 3.290 | 3.290 | 18,597,100 |
| 2025-07-16 | 3.320 | 3.330 | 3.290 | 3.310 | 3.310 | 18,247,770 |
| 2025-07-15 | 3.330 | 3.340 | 3.280 | 3.310 | 3.310 | 27,098,358 |
| 2025-07-14 | 3.320 | 3.350 | 3.320 | 3.330 | 3.330 | 17,810,065 |
| 2025-07-11 | 3.310 | 3.350 | 3.300 | 3.330 | 3.330 | 29,952,792 |
| 2025-07-10 | 3.280 | 3.330 | 3.270 | 3.320 | 3.320 | 30,301,800 |
| 2025-07-09 | 3.300 | 3.320 | 3.270 | 3.280 | 3.280 | 29,443,200 |
| 2025-07-08 | 3.320 | 3.330 | 3.280 | 3.310 | 3.310 | 28,157,400 |
| 2025-07-07 | 3.270 | 3.320 | 3.250 | 3.320 | 3.320 | 32,842,956 |
| 2025-07-04 | 3.270 | 3.310 | 3.270 | 3.280 | 3.280 | 28,118,208 |
| 2025-07-03 | 3.300 | 3.300 | 3.260 | 3.270 | 3.270 | 18,637,832 |
| 2025-07-02 | 3.270 | 3.310 | 3.260 | 3.290 | 3.290 | 33,800,108 |
| 2025-07-01 | 3.240 | 3.270 | 3.230 | 3.260 | 3.260 | 25,106,814 |
| 2025-06-30 | 3.240 | 3.250 | 3.220 | 3.230 | 3.230 | 18,955,745 |
| 2025-06-27 | 3.220 | 3.260 | 3.220 | 3.240 | 3.240 | 27,124,858 |
| 2025-06-26 | 3.230 | 3.240 | 3.210 | 3.220 | 3.220 | 21,292,000 |
| 2025-06-25 | 3.220 | 3.240 | 3.210 | 3.240 | 3.240 | 23,816,104 |
| 2025-06-24 | 3.230 | 3.240 | 3.190 | 3.220 | 3.220 | 27,113,273 |
| 2025-06-23 | 3.190 | 3.240 | 3.190 | 3.240 | 3.240 | 38,559,100 |
| 2025-06-20 | 3.170 | 3.200 | 3.160 | 3.190 | 3.190 | 16,313,756 |
| 2025-06-19 | 3.190 | 3.200 | 3.160 | 3.160 | 3.160 | 23,102,390 |
| 2025-06-18 | 3.220 | 3.230 | 3.190 | 3.200 | 3.200 | 19,090,100 |
| 2025-06-17 | 3.210 | 3.230 | 3.190 | 3.220 | 3.220 | 19,727,300 |
| 2025-06-16 | 3.200 | 3.210 | 3.190 | 3.200 | 3.200 | 15,073,500 |
| 2025-06-13 | 3.210 | 3.230 | 3.200 | 3.210 | 3.210 | 22,927,442 |
| 2025-06-12 | 3.230 | 3.230 | 3.190 | 3.200 | 3.200 | 29,662,400 |
| 2025-06-11 | 3.240 | 3.260 | 3.210 | 3.230 | 3.230 | 37,540,270 |
| 2025-06-10 | 3.210 | 3.250 | 3.190 | 3.240 | 3.240 | 49,424,700 |
| 2025-06-09 | 3.210 | 3.220 | 3.200 | 3.200 | 3.200 | 17,861,800 |
| 2025-06-06 | 3.200 | 3.230 | 3.190 | 3.210 | 3.210 | 21,717,000 |
| 2025-06-05 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 17,643,900 |
| 2025-06-04 | 3.210 | 3.220 | 3.190 | 3.210 | 3.210 | 24,002,200 |
| 2025-06-03 | 3.210 | 3.220 | 3.180 | 3.210 | 3.210 | 23,145,300 |
| 2025-05-30 | 3.240 | 3.260 | 3.210 | 3.210 | 3.210 | 25,322,233 |
| 2025-05-29 | 3.230 | 3.260 | 3.220 | 3.240 | 3.240 | 22,136,812 |
| 2025-05-28 | 3.230 | 3.250 | 3.220 | 3.240 | 3.240 | 12,694,992 |
| 2025-05-27 | 3.220 | 3.250 | 3.210 | 3.240 | 3.240 | 17,730,456 |
| 2025-05-26 | 3.230 | 3.240 | 3.210 | 3.220 | 3.220 | 18,125,800 |
| 2025-05-23 | 3.270 | 3.280 | 3.220 | 3.230 | 3.230 | 34,129,192 |
| 2025-05-22 | 3.300 | 3.310 | 3.250 | 3.300 | 3.300 | 46,773,325 |
| 2025-05-21 | 3.300 | 3.350 | 3.270 | 3.310 | 3.310 | 45,622,517 |
| 2025-05-20 | 3.450 | 3.460 | 3.300 | 3.310 | 3.310 | 71,861,512 |
| 2025-05-19 | 3.310 | 3.450 | 3.310 | 3.440 | 3.440 | 89,991,170 |
| 2025-05-16 | 3.330 | 3.390 | 3.290 | 3.310 | 3.310 | 63,922,725 |
| 2025-05-15 | 3.390 | 3.500 | 3.330 | 3.340 | 3.340 | 104,803,192 |
| 2025-05-14 | 3.280 | 3.430 | 3.260 | 3.380 | 3.380 | 93,892,666 |
| 2025-05-13 | 3.280 | 3.300 | 3.240 | 3.280 | 3.280 | 47,664,725 |
| 2025-05-12 | 3.220 | 3.230 | 3.210 | 3.230 | 3.230 | 15,546,680 |
| 2025-05-09 | 3.210 | 3.230 | 3.200 | 3.220 | 3.220 | 18,261,180 |
| 2025-05-08 | 3.200 | 3.220 | 3.180 | 3.210 | 3.210 | 18,991,500 |
| 2025-05-07 | 3.170 | 3.210 | 3.160 | 3.200 | 3.200 | 31,937,412 |
| 2025-05-06 | 3.140 | 3.170 | 3.130 | 3.160 | 3.160 | 17,025,112 |
| 2025-04-30 | 3.160 | 3.170 | 3.130 | 3.130 | 3.130 | 20,045,100 |
| 2025-04-29 | 3.170 | 3.190 | 3.150 | 3.170 | 3.170 | 17,004,579 |
| 2025-04-28 | 3.170 | 3.190 | 3.150 | 3.180 | 3.180 | 18,681,107 |
| 2025-04-25 | 3.180 | 3.190 | 3.160 | 3.180 | 3.180 | 15,228,179 |
| 2025-04-24 | 3.190 | 3.190 | 3.160 | 3.180 | 3.180 | 16,240,807 |
| 2025-04-23 | 3.210 | 3.220 | 3.170 | 3.190 | 3.190 | 20,319,400 |
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.