GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.400 | 3.430 | 3.370 | 3.400 | 3.400 | 22,882,105 |
| 2024-10-23 | 3.370 | 3.400 | 3.360 | 3.390 | 3.390 | 29,712,810 |
| 2024-10-22 | 3.320 | 3.370 | 3.310 | 3.370 | 3.370 | 28,040,000 |
| 2024-10-21 | 3.360 | 3.380 | 3.300 | 3.310 | 3.310 | 36,087,416 |
| 2024-10-18 | 3.290 | 3.440 | 3.270 | 3.360 | 3.360 | 43,091,733 |
| 2024-10-17 | 3.370 | 3.390 | 3.300 | 3.310 | 3.310 | 27,149,116 |
| 2024-10-16 | 3.280 | 3.390 | 3.270 | 3.360 | 3.360 | 31,392,864 |
| 2024-10-15 | 3.390 | 3.390 | 3.310 | 3.310 | 3.310 | 36,254,140 |
| 2024-10-14 | 3.380 | 3.420 | 3.360 | 3.400 | 3.400 | 39,512,136 |
| 2024-10-11 | 3.440 | 3.450 | 3.340 | 3.380 | 3.380 | 38,126,194 |
| 2024-10-10 | 3.430 | 3.510 | 3.380 | 3.440 | 3.440 | 47,038,063 |
| 2024-10-09 | 3.610 | 3.610 | 3.400 | 3.410 | 3.410 | 68,062,835 |
| 2024-10-08 | 3.910 | 3.910 | 3.500 | 3.650 | 3.650 | 100,955,242 |
| 2024-09-30 | 3.370 | 3.580 | 3.370 | 3.550 | 3.550 | 90,610,390 |
| 2024-09-27 | 3.320 | 3.370 | 3.270 | 3.340 | 3.340 | 30,398,000 |
| 2024-09-26 | 3.200 | 3.300 | 3.180 | 3.300 | 3.300 | 32,093,600 |
| 2024-09-25 | 3.200 | 3.240 | 3.180 | 3.200 | 3.200 | 31,239,653 |
| 2024-09-24 | 3.080 | 3.170 | 3.060 | 3.170 | 3.170 | 30,646,513 |
| 2024-09-23 | 3.050 | 3.080 | 3.030 | 3.070 | 3.070 | 16,759,100 |
| 2024-09-20 | 3.050 | 3.050 | 3.010 | 3.030 | 3.030 | 12,452,074 |
| 2024-09-19 | 3.020 | 3.060 | 3.000 | 3.040 | 3.040 | 15,501,500 |
| 2024-09-18 | 3.010 | 3.030 | 2.950 | 3.030 | 3.030 | 15,927,600 |
| 2024-09-13 | 3.010 | 3.050 | 3.010 | 3.010 | 3.010 | 11,590,100 |
| 2024-09-12 | 3.010 | 3.050 | 3.000 | 3.020 | 3.020 | 12,838,200 |
| 2024-09-11 | 3.060 | 3.080 | 3.010 | 3.010 | 3.010 | 19,082,900 |
| 2024-09-10 | 3.090 | 3.100 | 3.030 | 3.080 | 3.080 | 18,272,500 |
| 2024-09-09 | 3.100 | 3.110 | 3.060 | 3.070 | 3.070 | 16,031,600 |
| 2024-09-06 | 3.100 | 3.150 | 3.090 | 3.110 | 3.110 | 14,927,200 |
| 2024-09-05 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 13,004,600 |
| 2024-09-04 | 3.120 | 3.140 | 3.100 | 3.110 | 3.110 | 13,150,200 |
| 2024-09-03 | 3.120 | 3.170 | 3.090 | 3.100 | 3.100 | 17,757,499 |
| 2024-09-02 | 3.100 | 3.150 | 3.090 | 3.130 | 3.130 | 25,063,200 |
| 2024-08-30 | 3.070 | 3.140 | 3.060 | 3.110 | 3.110 | 24,056,100 |
| 2024-08-29 | 3.160 | 3.160 | 3.070 | 3.070 | 3.070 | 28,913,000 |
| 2024-08-28 | 3.160 | 3.190 | 3.150 | 3.170 | 3.170 | 11,743,800 |
| 2024-08-27 | 3.190 | 3.190 | 3.160 | 3.170 | 3.170 | 9,951,900 |
| 2024-08-26 | 3.160 | 3.200 | 3.150 | 3.190 | 3.190 | 16,776,600 |
| 2024-08-23 | 3.180 | 3.190 | 3.150 | 3.180 | 3.180 | 14,558,500 |
| 2024-08-22 | 3.180 | 3.200 | 3.170 | 3.180 | 3.180 | 11,296,500 |
| 2024-08-21 | 3.190 | 3.210 | 3.170 | 3.170 | 3.170 | 13,149,600 |
| 2024-08-20 | 3.220 | 3.230 | 3.180 | 3.200 | 3.200 | 16,626,400 |
| 2024-08-19 | 3.180 | 3.220 | 3.160 | 3.220 | 3.220 | 17,066,400 |
| 2024-08-16 | 3.210 | 3.220 | 3.160 | 3.170 | 3.170 | 14,421,300 |
| 2024-08-15 | 3.160 | 3.210 | 3.150 | 3.210 | 3.210 | 18,900,800 |
| 2024-08-14 | 3.150 | 3.200 | 3.140 | 3.170 | 3.170 | 15,986,300 |
| 2024-08-13 | 3.140 | 3.170 | 3.120 | 3.160 | 3.160 | 15,250,793 |
| 2024-08-12 | 3.140 | 3.160 | 3.130 | 3.140 | 3.140 | 13,373,493 |
| 2024-08-09 | 3.170 | 3.190 | 3.140 | 3.160 | 3.160 | 13,943,000 |
| 2024-08-08 | 3.110 | 3.190 | 3.110 | 3.170 | 3.170 | 27,233,793 |
| 2024-08-07 | 3.160 | 3.170 | 3.110 | 3.110 | 3.110 | 40,202,993 |
| 2024-08-06 | 3.180 | 3.350 | 3.160 | 3.200 | 3.200 | 53,776,700 |
| 2024-08-05 | 3.210 | 3.250 | 3.170 | 3.180 | 3.180 | 27,782,989 |
| 2024-08-02 | 3.220 | 3.240 | 3.190 | 3.210 | 3.210 | 27,448,800 |
| 2024-08-01 | 3.170 | 3.230 | 3.160 | 3.220 | 3.220 | 29,719,023 |
| 2024-07-31 | 3.140 | 3.210 | 3.130 | 3.170 | 3.170 | 30,378,850 |
| 2024-07-30 | 3.130 | 3.150 | 3.110 | 3.130 | 3.130 | 16,608,473 |
| 2024-07-29 | 3.080 | 3.130 | 3.070 | 3.130 | 3.130 | 21,255,948 |
| 2024-07-26 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 17,016,200 |
| 2024-07-25 | 3.030 | 3.090 | 3.020 | 3.080 | 3.080 | 28,240,500 |
| 2024-07-24 | 3.020 | 3.050 | 3.010 | 3.020 | 3.020 | 18,537,260 |
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.