GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.200 | 3.240 | 3.170 | 3.230 | 3.230 | 19,702,397 |
| 2025-01-16 | 3.210 | 3.240 | 3.190 | 3.210 | 3.210 | 21,980,597 |
| 2025-01-15 | 3.210 | 3.240 | 3.190 | 3.200 | 3.200 | 19,693,822 |
| 2025-01-14 | 3.160 | 3.230 | 3.150 | 3.220 | 3.220 | 27,648,000 |
| 2025-01-13 | 3.170 | 3.170 | 3.130 | 3.160 | 3.160 | 23,403,110 |
| 2025-01-10 | 3.200 | 3.210 | 3.160 | 3.170 | 3.170 | 24,317,800 |
| 2025-01-09 | 3.240 | 3.240 | 3.190 | 3.200 | 3.200 | 20,532,000 |
| 2025-01-08 | 3.230 | 3.260 | 3.180 | 3.240 | 3.240 | 30,142,488 |
| 2025-01-07 | 3.250 | 3.260 | 3.200 | 3.230 | 3.230 | 23,406,231 |
| 2025-01-06 | 3.230 | 3.280 | 3.200 | 3.260 | 3.260 | 25,073,442 |
| 2025-01-03 | 3.280 | 3.300 | 3.210 | 3.230 | 3.230 | 31,233,366 |
| 2025-01-02 | 3.380 | 3.410 | 3.250 | 3.270 | 3.270 | 39,172,936 |
| 2024-12-31 | 3.430 | 3.460 | 3.380 | 3.390 | 3.390 | 25,496,336 |
| 2024-12-30 | 3.450 | 3.460 | 3.410 | 3.430 | 3.430 | 15,993,209 |
| 2024-12-27 | 3.390 | 3.460 | 3.390 | 3.450 | 3.450 | 25,215,733 |
| 2024-12-26 | 3.430 | 3.430 | 3.380 | 3.400 | 3.400 | 17,843,102 |
| 2024-12-25 | 3.450 | 3.460 | 3.390 | 3.420 | 3.420 | 20,334,936 |
| 2024-12-24 | 3.430 | 3.460 | 3.420 | 3.450 | 3.450 | 20,128,400 |
| 2024-12-23 | 3.480 | 3.480 | 3.420 | 3.420 | 3.420 | 23,770,696 |
| 2024-12-20 | 3.500 | 3.520 | 3.470 | 3.480 | 3.480 | 22,009,100 |
| 2024-12-19 | 3.500 | 3.520 | 3.470 | 3.500 | 3.500 | 23,237,400 |
| 2024-12-18 | 3.510 | 3.590 | 3.510 | 3.530 | 3.530 | 30,863,647 |
| 2024-12-17 | 3.550 | 3.560 | 3.480 | 3.500 | 3.500 | 31,684,589 |
| 2024-12-16 | 3.520 | 3.580 | 3.510 | 3.540 | 3.540 | 31,374,000 |
| 2024-12-13 | 3.610 | 3.620 | 3.510 | 3.520 | 3.520 | 34,117,879 |
| 2024-12-12 | 3.580 | 3.610 | 3.560 | 3.600 | 3.600 | 30,938,952 |
| 2024-12-11 | 3.520 | 3.590 | 3.510 | 3.580 | 3.580 | 37,677,817 |
| 2024-12-10 | 3.600 | 3.630 | 3.510 | 3.530 | 3.530 | 41,608,179 |
| 2024-12-09 | 3.560 | 3.590 | 3.510 | 3.540 | 3.540 | 31,937,200 |
| 2024-12-06 | 3.500 | 3.560 | 3.490 | 3.560 | 3.560 | 29,412,416 |
| 2024-12-05 | 3.510 | 3.520 | 3.480 | 3.490 | 3.490 | 21,562,816 |
| 2024-12-04 | 3.560 | 3.560 | 3.490 | 3.510 | 3.510 | 30,399,333 |
| 2024-12-03 | 3.570 | 3.580 | 3.510 | 3.560 | 3.560 | 31,181,607 |
| 2024-12-02 | 3.490 | 3.580 | 3.470 | 3.560 | 3.560 | 52,374,900 |
| 2024-11-29 | 3.460 | 3.500 | 3.450 | 3.470 | 3.470 | 35,154,779 |
| 2024-11-28 | 3.400 | 3.490 | 3.390 | 3.460 | 3.460 | 48,490,078 |
| 2024-11-27 | 3.410 | 3.420 | 3.330 | 3.410 | 3.410 | 60,803,428 |
| 2024-11-26 | 3.370 | 3.650 | 3.360 | 3.430 | 3.430 | 72,492,900 |
| 2024-11-25 | 3.380 | 3.430 | 3.360 | 3.390 | 3.390 | 30,050,956 |
| 2024-11-22 | 3.460 | 3.500 | 3.370 | 3.380 | 3.380 | 37,290,600 |
| 2024-11-21 | 3.510 | 3.520 | 3.450 | 3.470 | 3.470 | 29,905,874 |
| 2024-11-20 | 3.460 | 3.540 | 3.450 | 3.520 | 3.520 | 39,950,770 |
| 2024-11-19 | 3.450 | 3.500 | 3.400 | 3.480 | 3.480 | 42,364,653 |
| 2024-11-18 | 3.420 | 3.590 | 3.410 | 3.440 | 3.440 | 63,936,196 |
| 2024-11-15 | 3.420 | 3.480 | 3.410 | 3.420 | 3.420 | 29,365,475 |
| 2024-11-14 | 3.480 | 3.490 | 3.420 | 3.420 | 3.420 | 33,253,123 |
| 2024-11-13 | 3.480 | 3.520 | 3.470 | 3.490 | 3.490 | 34,663,730 |
| 2024-11-12 | 3.540 | 3.560 | 3.470 | 3.500 | 3.500 | 37,638,130 |
| 2024-11-11 | 3.540 | 3.560 | 3.500 | 3.540 | 3.540 | 33,181,200 |
| 2024-11-08 | 3.620 | 3.640 | 3.520 | 3.570 | 3.570 | 47,483,275 |
| 2024-11-07 | 3.500 | 3.600 | 3.490 | 3.600 | 3.600 | 44,559,318 |
| 2024-11-06 | 3.530 | 3.560 | 3.480 | 3.520 | 3.520 | 36,504,366 |
| 2024-11-05 | 3.450 | 3.520 | 3.440 | 3.520 | 3.520 | 32,272,764 |
| 2024-11-04 | 3.450 | 3.470 | 3.430 | 3.460 | 3.460 | 26,214,100 |
| 2024-11-01 | 3.480 | 3.510 | 3.450 | 3.470 | 3.470 | 30,972,015 |
| 2024-10-31 | 3.500 | 3.550 | 3.450 | 3.490 | 3.490 | 35,635,879 |
| 2024-10-30 | 3.450 | 3.540 | 3.430 | 3.520 | 3.520 | 35,615,400 |
| 2024-10-29 | 3.530 | 3.540 | 3.430 | 3.450 | 3.450 | 34,146,105 |
| 2024-10-28 | 3.440 | 3.530 | 3.420 | 3.520 | 3.520 | 34,890,308 |
| 2024-10-25 | 3.390 | 3.480 | 3.380 | 3.450 | 3.450 | 34,258,308 |
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.