Nanjing Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.900 | 5.900 | 5.860 | 5.870 | 5.524 | 1,128,650 |
| 2021-11-08 | 5.860 | 5.890 | 5.850 | 5.870 | 5.524 | 1,582,190 |
| 2021-11-05 | 5.860 | 5.900 | 5.850 | 5.870 | 5.524 | 1,865,770 |
| 2021-11-04 | 5.800 | 5.880 | 5.800 | 5.870 | 5.524 | 1,882,277 |
| 2021-11-03 | 5.750 | 5.810 | 5.730 | 5.800 | 5.458 | 1,174,470 |
| 2021-11-02 | 5.810 | 5.860 | 5.720 | 5.760 | 5.421 | 2,229,270 |
| 2021-11-01 | 5.880 | 5.890 | 5.810 | 5.850 | 5.505 | 1,866,920 |
| 2021-10-29 | 5.780 | 5.870 | 5.750 | 5.850 | 5.505 | 2,503,042 |
| 2021-10-28 | 5.730 | 5.790 | 5.710 | 5.750 | 5.411 | 1,777,289 |
| 2021-10-27 | 5.720 | 5.720 | 5.680 | 5.710 | 5.374 | 1,668,825 |
| 2021-10-26 | 5.770 | 5.780 | 5.750 | 5.770 | 5.430 | 1,306,985 |
| 2021-10-25 | 5.760 | 5.790 | 5.720 | 5.780 | 5.440 | 1,631,284 |
| 2021-10-22 | 5.830 | 5.840 | 5.750 | 5.770 | 5.430 | 1,814,250 |
| 2021-10-21 | 5.820 | 5.860 | 5.800 | 5.810 | 5.468 | 1,678,960 |
| 2021-10-20 | 5.890 | 5.890 | 5.810 | 5.820 | 5.477 | 1,408,920 |
| 2021-10-19 | 5.950 | 5.950 | 5.860 | 5.870 | 5.524 | 1,852,830 |
| 2021-10-18 | 5.860 | 5.930 | 5.840 | 5.920 | 5.571 | 1,743,270 |
| 2021-10-15 | 5.940 | 5.970 | 5.860 | 5.860 | 5.515 | 1,916,231 |
| 2021-10-14 | 5.940 | 5.960 | 5.890 | 5.940 | 5.590 | 1,371,160 |
← NewerPage 21 of 21 · 1,219 trading days
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.