Zhuhai Port Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	6.110	6.130	6.060	6.070	5.722	9,255,614
2021-11-05	6.260	6.270	6.100	6.100	5.750	12,776,500
2021-11-04	6.290	6.290	6.190	6.260	5.901	10,279,700
2021-11-03	6.140	6.210	6.110	6.180	5.826	8,037,200
2021-11-02	6.300	6.350	6.090	6.140	5.788	13,834,647
2021-11-01	6.240	6.360	6.190	6.330	5.967	12,496,988
2021-10-29	6.170	6.250	6.130	6.240	5.882	10,244,998
2021-10-28	6.230	6.280	6.100	6.160	5.807	12,034,514
2021-10-27	6.320	6.320	6.180	6.240	5.882	17,323,640
2021-10-26	6.540	6.550	6.390	6.420	6.052	12,332,341
2021-10-25	6.390	6.480	6.310	6.460	6.090	8,324,001
2021-10-22	6.580	6.610	6.370	6.410	6.042	13,916,900

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.