GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.100 | 3.140 | 3.090 | 3.120 | 3.120 | 21,037,000 |
| 2026-10-15 | 3.180 | 3.190 | 3.080 | 3.100 | 3.100 | 28,484,500 |
| 2026-10-14 | 3.130 | 3.210 | 3.120 | 3.190 | 3.190 | 40,114,550 |
| 2026-10-13 | 3.150 | 3.160 | 3.130 | 3.130 | 3.130 | 18,977,876 |
| 2026-10-12 | 3.140 | 3.180 | 3.130 | 3.160 | 3.160 | 24,410,300 |
| 2026-10-09 | 3.160 | 3.190 | 3.140 | 3.140 | 3.140 | 30,951,300 |
| 2026-10-08 | 3.090 | 3.170 | 3.090 | 3.160 | 3.160 | 37,542,900 |
| 2026-09-30 | 3.050 | 3.110 | 3.040 | 3.110 | 3.110 | 22,943,000 |
| 2026-09-29 | 3.010 | 3.060 | 3.010 | 3.060 | 3.060 | 20,403,700 |
| 2026-09-28 | 3.020 | 3.040 | 3.000 | 3.020 | 3.020 | 15,984,426 |
| 2026-09-24 | 3.020 | 3.040 | 3.010 | 3.030 | 3.030 | 15,496,161 |
| 2026-09-23 | 3.050 | 3.070 | 3.020 | 3.030 | 3.030 | 19,449,561 |
| 2026-09-22 | 3.090 | 3.100 | 3.040 | 3.060 | 3.060 | 19,008,200 |
| 2026-09-21 | 3.070 | 3.110 | 3.050 | 3.100 | 3.100 | 20,502,875 |
| 2026-09-18 | 3.090 | 3.120 | 3.060 | 3.070 | 3.070 | 17,427,400 |
| 2026-09-17 | 3.090 | 3.110 | 3.060 | 3.100 | 3.100 | 21,576,700 |
| 2026-09-16 | 3.100 | 3.120 | 3.050 | 3.100 | 3.100 | 22,384,395 |
| 2026-09-15 | 3.110 | 3.130 | 3.070 | 3.110 | 3.110 | 22,740,495 |
| 2026-09-14 | 3.100 | 3.160 | 3.100 | 3.120 | 3.120 | 24,023,900 |
| 2026-09-11 | 3.160 | 3.160 | 3.090 | 3.120 | 3.120 | 21,581,200 |
| 2026-09-10 | 3.170 | 3.180 | 3.140 | 3.160 | 3.160 | 21,231,500 |
| 2026-09-09 | 3.140 | 3.190 | 3.120 | 3.160 | 3.160 | 23,990,660 |
| 2026-09-08 | 3.110 | 3.150 | 3.100 | 3.140 | 3.140 | 18,902,300 |
| 2026-09-07 | 3.110 | 3.130 | 3.090 | 3.110 | 3.110 | 18,468,200 |
| 2026-09-04 | 3.120 | 3.160 | 3.100 | 3.120 | 3.120 | 29,793,700 |
| 2026-09-03 | 3.110 | 3.150 | 3.100 | 3.130 | 3.130 | 23,342,200 |
| 2026-09-02 | 3.130 | 3.150 | 3.090 | 3.120 | 3.120 | 19,306,700 |
| 2026-09-01 | 3.080 | 3.160 | 3.070 | 3.140 | 3.140 | 32,100,334 |
| 2026-08-31 | 3.110 | 3.130 | 3.080 | 3.090 | 3.090 | 21,106,500 |
| 2026-08-28 | 3.070 | 3.120 | 3.050 | 3.110 | 3.110 | 21,565,794 |
| 2026-08-27 | 3.110 | 3.110 | 3.040 | 3.080 | 3.080 | 28,037,006 |
| 2026-08-26 | 3.080 | 3.130 | 3.060 | 3.120 | 3.120 | 22,279,329 |
| 2026-08-25 | 3.050 | 3.110 | 3.050 | 3.080 | 3.080 | 22,055,100 |
| 2026-08-24 | 3.020 | 3.060 | 3.010 | 3.050 | 3.050 | 21,470,876 |
| 2026-08-21 | 3.050 | 3.050 | 2.990 | 3.010 | 3.010 | 21,834,892 |
| 2026-08-20 | 3.010 | 3.070 | 3.010 | 3.050 | 3.050 | 25,014,855 |
| 2026-08-19 | 3.030 | 3.060 | 3.010 | 3.020 | 3.020 | 19,058,692 |
| 2026-08-18 | 3.030 | 3.070 | 3.020 | 3.040 | 3.040 | 17,826,355 |
| 2026-08-17 | 3.020 | 3.050 | 3.000 | 3.040 | 3.040 | 16,223,900 |
| 2026-08-14 | 3.020 | 3.040 | 3.010 | 3.020 | 3.020 | 13,672,500 |
| 2026-08-13 | 3.050 | 3.060 | 3.020 | 3.030 | 3.030 | 14,030,000 |
| 2026-08-12 | 3.050 | 3.060 | 3.020 | 3.050 | 3.050 | 16,564,526 |
| 2026-08-11 | 3.080 | 3.090 | 3.040 | 3.050 | 3.050 | 15,586,900 |
| 2026-08-10 | 3.040 | 3.090 | 3.020 | 3.080 | 3.080 | 24,517,038 |
| 2026-08-07 | 3.050 | 3.060 | 3.010 | 3.030 | 3.030 | 22,687,630 |
| 2026-08-06 | 3.080 | 3.090 | 3.030 | 3.060 | 3.060 | 27,083,740 |
| 2026-08-05 | 3.100 | 3.120 | 3.070 | 3.080 | 3.080 | 18,401,557 |
| 2026-08-04 | 3.160 | 3.180 | 3.100 | 3.100 | 3.100 | 28,959,178 |
| 2026-08-03 | 3.100 | 3.170 | 3.100 | 3.170 | 3.170 | 31,384,900 |
| 2026-07-31 | 3.090 | 3.120 | 3.060 | 3.110 | 3.110 | 26,458,838 |
| 2026-07-30 | 3.070 | 3.120 | 3.060 | 3.100 | 3.100 | 27,558,800 |
| 2026-07-29 | 3.040 | 3.090 | 3.030 | 3.080 | 3.080 | 26,103,500 |
| 2026-07-28 | 3.040 | 3.050 | 3.010 | 3.040 | 3.040 | 21,264,957 |
| 2026-07-27 | 3.050 | 3.070 | 3.030 | 3.050 | 3.050 | 21,457,600 |
| 2026-07-24 | 3.080 | 3.100 | 3.050 | 3.050 | 3.050 | 21,023,934 |
| 2026-07-23 | 3.050 | 3.100 | 3.040 | 3.080 | 3.080 | 23,380,691 |
| 2026-07-22 | 3.040 | 3.060 | 3.000 | 3.050 | 3.050 | 29,389,755 |
| 2026-07-21 | 3.060 | 3.120 | 3.020 | 3.040 | 3.040 | 34,116,700 |
| 2026-07-20 | 3.030 | 3.080 | 3.010 | 3.070 | 3.070 | 34,302,000 |
| 2026-07-17 | 3.010 | 3.090 | 3.000 | 3.030 | 3.030 | 43,701,206 |
Page 1 of 21 · 1,212 trading daysOlder →
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.