GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.170 | 3.230 | 3.160 | 3.220 | 3.220 | 39,260,300 |
| 2025-04-21 | 3.170 | 3.180 | 3.150 | 3.170 | 3.170 | 14,909,100 |
| 2025-04-18 | 3.180 | 3.180 | 3.140 | 3.170 | 3.170 | 18,843,387 |
| 2025-04-17 | 3.190 | 3.200 | 3.160 | 3.180 | 3.180 | 24,723,052 |
| 2025-04-16 | 3.160 | 3.220 | 3.150 | 3.200 | 3.200 | 39,787,440 |
| 2025-04-15 | 3.220 | 3.230 | 3.150 | 3.160 | 3.160 | 35,568,062 |
| 2025-04-14 | 3.230 | 3.250 | 3.210 | 3.230 | 3.230 | 46,186,254 |
| 2025-04-11 | 3.210 | 3.330 | 3.180 | 3.240 | 3.240 | 75,496,664 |
| 2025-04-10 | 3.220 | 3.260 | 3.190 | 3.210 | 3.210 | 66,478,402 |
| 2025-04-09 | 3.090 | 3.290 | 3.030 | 3.250 | 3.250 | 79,278,811 |
| 2025-04-08 | 3.050 | 3.130 | 3.050 | 3.120 | 3.120 | 54,516,102 |
| 2025-04-07 | 3.210 | 3.250 | 2.990 | 3.030 | 3.030 | 73,327,300 |
| 2025-04-03 | 3.230 | 3.330 | 3.230 | 3.310 | 3.310 | 51,415,400 |
| 2025-04-02 | 3.250 | 3.270 | 3.240 | 3.240 | 3.240 | 20,968,100 |
| 2025-04-01 | 3.200 | 3.260 | 3.190 | 3.250 | 3.250 | 35,557,950 |
| 2025-03-31 | 3.220 | 3.250 | 3.180 | 3.200 | 3.200 | 30,235,812 |
| 2025-03-28 | 3.260 | 3.270 | 3.210 | 3.230 | 3.230 | 26,727,412 |
| 2025-03-27 | 3.280 | 3.290 | 3.240 | 3.260 | 3.260 | 29,079,261 |
| 2025-03-26 | 3.270 | 3.290 | 3.240 | 3.280 | 3.280 | 32,876,555 |
| 2025-03-25 | 3.230 | 3.290 | 3.220 | 3.280 | 3.280 | 48,042,247 |
| 2025-03-24 | 3.240 | 3.250 | 3.190 | 3.220 | 3.220 | 32,173,510 |
| 2025-03-21 | 3.200 | 3.270 | 3.200 | 3.240 | 3.240 | 47,170,700 |
| 2025-03-20 | 3.220 | 3.230 | 3.200 | 3.210 | 3.210 | 27,634,765 |
| 2025-03-19 | 3.230 | 3.250 | 3.210 | 3.220 | 3.220 | 38,540,736 |
| 2025-03-18 | 3.210 | 3.300 | 3.180 | 3.260 | 3.260 | 88,910,761 |
| 2025-03-17 | 3.210 | 3.230 | 3.200 | 3.200 | 3.200 | 32,023,440 |
| 2025-03-14 | 3.160 | 3.200 | 3.150 | 3.200 | 3.200 | 35,928,900 |
| 2025-03-13 | 3.160 | 3.170 | 3.140 | 3.160 | 3.160 | 19,091,400 |
| 2025-03-12 | 3.160 | 3.170 | 3.150 | 3.160 | 3.160 | 21,134,800 |
| 2025-03-11 | 3.150 | 3.160 | 3.130 | 3.160 | 3.160 | 22,662,237 |
| 2025-03-10 | 3.140 | 3.170 | 3.140 | 3.140 | 3.140 | 17,919,500 |
| 2025-03-07 | 3.150 | 3.170 | 3.140 | 3.140 | 3.140 | 19,974,117 |
| 2025-03-06 | 3.150 | 3.160 | 3.130 | 3.150 | 3.150 | 23,026,147 |
| 2025-03-05 | 3.160 | 3.170 | 3.130 | 3.140 | 3.140 | 20,970,200 |
| 2025-03-04 | 3.140 | 3.160 | 3.120 | 3.160 | 3.160 | 18,349,100 |
| 2025-03-03 | 3.150 | 3.170 | 3.130 | 3.130 | 3.130 | 29,939,185 |
| 2025-02-28 | 3.170 | 3.180 | 3.140 | 3.150 | 3.150 | 25,791,000 |
| 2025-02-27 | 3.180 | 3.190 | 3.160 | 3.180 | 3.180 | 20,628,300 |
| 2025-02-26 | 3.160 | 3.180 | 3.150 | 3.180 | 3.180 | 21,679,755 |
| 2025-02-25 | 3.180 | 3.180 | 3.150 | 3.150 | 3.150 | 30,286,200 |
| 2025-02-24 | 3.170 | 3.200 | 3.150 | 3.180 | 3.180 | 30,794,400 |
| 2025-02-21 | 3.170 | 3.180 | 3.150 | 3.170 | 3.170 | 26,849,000 |
| 2025-02-20 | 3.210 | 3.210 | 3.170 | 3.170 | 3.170 | 29,767,166 |
| 2025-02-19 | 3.200 | 3.210 | 3.180 | 3.200 | 3.200 | 20,228,224 |
| 2025-02-18 | 3.240 | 3.240 | 3.180 | 3.200 | 3.200 | 30,014,200 |
| 2025-02-17 | 3.250 | 3.260 | 3.190 | 3.230 | 3.230 | 32,483,998 |
| 2025-02-14 | 3.250 | 3.260 | 3.220 | 3.240 | 3.240 | 21,546,722 |
| 2025-02-13 | 3.250 | 3.270 | 3.240 | 3.250 | 3.250 | 23,109,100 |
| 2025-02-12 | 3.250 | 3.260 | 3.220 | 3.250 | 3.250 | 20,592,000 |
| 2025-02-11 | 3.260 | 3.280 | 3.230 | 3.250 | 3.250 | 22,037,930 |
| 2025-02-10 | 3.240 | 3.270 | 3.230 | 3.250 | 3.250 | 25,872,959 |
| 2025-02-07 | 3.220 | 3.260 | 3.220 | 3.250 | 3.250 | 31,364,078 |
| 2025-02-06 | 3.180 | 3.240 | 3.170 | 3.230 | 3.230 | 25,992,511 |
| 2025-02-05 | 3.210 | 3.210 | 3.170 | 3.190 | 3.190 | 25,941,500 |
| 2025-01-27 | 3.180 | 3.250 | 3.170 | 3.190 | 3.190 | 28,904,617 |
| 2025-01-24 | 3.180 | 3.190 | 3.150 | 3.170 | 3.170 | 25,262,274 |
| 2025-01-23 | 3.170 | 3.220 | 3.160 | 3.190 | 3.190 | 22,031,652 |
| 2025-01-22 | 3.190 | 3.190 | 3.140 | 3.150 | 3.150 | 21,707,952 |
| 2025-01-21 | 3.220 | 3.230 | 3.180 | 3.190 | 3.190 | 16,381,705 |
| 2025-01-20 | 3.240 | 3.270 | 3.200 | 3.210 | 3.210 | 20,305,297 |
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.