Nanjing Port Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.130	6.200	5.970	6.190	5.825	6,896,950
2022-05-09	6.060	6.170	6.020	6.130	5.769	4,557,210
2022-05-06	6.120	6.130	5.980	6.070	5.712	5,599,300
2022-05-05	6.130	6.300	6.060	6.240	5.872	5,669,630
2022-04-29	5.910	6.170	5.910	6.130	5.769	6,861,142
2022-04-28	6.000	6.200	5.810	5.950	5.600	8,840,580
2022-04-27	6.070	6.100	5.700	6.040	5.684	11,247,460
2022-04-26	6.150	6.360	6.040	6.100	5.741	8,841,190
2022-04-25	6.670	6.700	6.150	6.170	5.807	13,201,656
2022-04-22	6.590	6.960	6.500	6.780	6.381	12,752,900
2022-04-21	6.900	6.930	6.530	6.570	6.183	12,294,080
2022-04-20	7.200	7.350	6.850	6.940	6.531	11,695,890
2022-04-19	6.950	7.200	6.920	7.130	6.710	11,018,262
2022-04-18	6.900	7.090	6.760	6.950	6.541	11,022,130
2022-04-15	7.050	7.500	6.970	7.040	6.625	15,201,398
2022-04-14	7.000	7.270	6.990	7.140	6.719	27,393,682
2022-04-13	7.550	8.270	7.270	7.290	6.861	47,472,307
2022-04-12	6.770	7.600	6.770	7.600	7.152	21,450,634
2022-04-11	6.970	7.190	6.850	6.910	6.503	11,413,003
2022-04-08	6.990	7.100	6.800	6.930	6.522	8,171,060
2022-04-07	6.990	7.150	6.860	6.910	6.503	11,970,236
2022-04-06	6.860	7.140	6.760	7.100	6.682	21,809,557
2022-04-01	6.530	7.190	6.500	6.900	6.494	21,895,928
2022-03-31	6.430	6.660	6.380	6.570	6.183	8,895,693
2022-03-30	6.490	6.520	6.380	6.440	6.061	5,665,633
2022-03-29	6.360	6.480	6.320	6.470	6.089	6,515,020
2022-03-28	6.300	6.400	6.220	6.360	5.985	3,970,170
2022-03-25	6.260	6.400	6.230	6.340	5.967	5,844,921
2022-03-24	6.270	6.450	6.260	6.270	5.901	6,648,590
2022-03-23	6.320	6.350	6.210	6.350	5.976	4,516,500
2022-03-22	6.270	6.360	6.220	6.320	5.948	4,051,490
2022-03-21	6.380	6.380	6.200	6.300	5.929	4,320,463
2022-03-18	6.130	6.330	6.120	6.330	5.957	7,026,360
2022-03-17	6.210	6.250	6.120	6.150	5.788	5,374,633
2022-03-16	6.080	6.210	5.960	6.150	5.788	6,035,350
2022-03-15	6.310	6.370	6.000	6.020	5.665	7,493,914
2022-03-14	6.460	6.570	6.360	6.360	5.985	5,677,580
2022-03-11	6.310	6.540	6.270	6.530	6.145	7,814,718
2022-03-10	6.360	6.540	6.340	6.400	6.023	8,718,594
2022-03-09	6.320	6.390	6.050	6.260	5.891	7,966,055
2022-03-08	6.600	6.600	6.300	6.340	5.967	8,958,698
2022-03-07	6.660	6.840	6.590	6.630	6.239	11,907,958
2022-03-04	7.100	7.200	6.760	6.800	6.399	22,271,518
2022-03-03	6.810	7.320	6.770	7.320	6.889	28,307,426
2022-03-02	6.590	6.790	6.580	6.770	6.371	10,695,648
2022-03-01	6.640	6.730	6.550	6.670	6.277	11,873,277
2022-02-28	6.750	7.000	6.520	6.630	6.239	19,593,611
2022-02-25	6.290	6.840	6.270	6.740	6.343	22,499,788
2022-02-24	6.370	6.440	6.140	6.220	5.854	5,275,990
2022-02-23	6.430	6.450	6.350	6.380	6.004	2,595,470
2022-02-22	6.410	6.470	6.350	6.380	6.004	3,033,240
2022-02-21	6.460	6.500	6.390	6.470	6.089	3,622,265
2022-02-18	6.270	6.450	6.250	6.450	6.070	5,600,761
2022-02-17	6.350	6.440	6.290	6.290	5.920	3,614,990
2022-02-16	6.300	6.380	6.300	6.350	5.976	2,746,930
2022-02-15	6.370	6.380	6.240	6.270	5.901	3,034,900
2022-02-14	6.370	6.390	6.300	6.350	5.976	3,372,882
2022-02-11	6.390	6.430	6.330	6.360	5.985	3,141,470
2022-02-10	6.440	6.460	6.380	6.440	6.061	3,357,390
2022-02-09	6.500	6.520	6.400	6.420	6.042	4,116,030

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.1160 CNY
2025-07-21	0.0950 CNY
2024-07-01	0.1020 CNY
2023-07-13	0.0670 CNY
2022-07-13	0.0540 CNY
2021-07-07	0.0450 CNY
2020-07-03	0.0430 CNY
2019-07-05	0.0460 CNY

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