Zhuhai Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.760 | 4.770 | 4.710 | 4.720 | 4.720 | 5,066,800 |
| 2026-10-21 | 4.770 | 4.810 | 4.760 | 4.770 | 4.770 | 4,524,689 |
| 2026-10-20 | 4.830 | 4.830 | 4.740 | 4.770 | 4.770 | 8,796,400 |
| 2026-10-19 | 4.810 | 4.840 | 4.800 | 4.830 | 4.830 | 7,151,510 |
| 2026-10-16 | 4.850 | 4.880 | 4.820 | 4.840 | 4.840 | 9,323,320 |
| 2026-10-15 | 4.930 | 4.930 | 4.820 | 4.830 | 4.830 | 13,804,151 |
| 2026-10-14 | 4.950 | 5.010 | 4.950 | 4.970 | 4.970 | 9,269,028 |
| 2026-10-13 | 4.930 | 4.980 | 4.880 | 4.960 | 4.960 | 8,584,077 |
| 2026-10-12 | 4.940 | 4.980 | 4.920 | 4.930 | 4.930 | 6,456,847 |
| 2026-10-09 | 4.960 | 4.980 | 4.900 | 4.950 | 4.950 | 8,077,140 |
| 2026-10-08 | 4.920 | 4.980 | 4.910 | 4.960 | 4.960 | 6,579,923 |
| 2026-09-30 | 4.930 | 4.960 | 4.900 | 4.940 | 4.940 | 5,545,515 |
| 2026-09-29 | 4.900 | 4.950 | 4.900 | 4.930 | 4.930 | 3,536,163 |
| 2026-09-28 | 4.930 | 4.940 | 4.880 | 4.900 | 4.900 | 6,209,230 |
| 2026-09-24 | 4.930 | 4.970 | 4.920 | 4.930 | 4.930 | 5,391,702 |
| 2026-09-23 | 5.000 | 5.040 | 4.950 | 4.950 | 4.950 | 8,713,493 |
| 2026-09-22 | 5.070 | 5.070 | 5.000 | 5.010 | 5.010 | 10,108,136 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0540 CNY |
| 2025-06-20 | 0.0650 CNY |
| 2024-05-29 | 0.0120 CNY |
| 2023-06-27 | 0.0708 CNY |
| 2022-07-27 | 0.1200 CNY |
| 2021-06-29 | 0.0605 CNY |
| 2020-06-12 | 0.0500 CNY |
| 2019-06-26 | 0.0424 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.