Zhuhai Winbase International Chemical Tank Terminal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.240 | 5.370 | 4.950 | 5.340 | 5.340 | 10,112,700 |
| 2026-10-22 | 5.600 | 5.600 | 5.250 | 5.300 | 5.300 | 6,938,100 |
| 2026-10-21 | 5.600 | 5.650 | 5.480 | 5.480 | 5.480 | 4,923,200 |
| 2026-10-20 | 5.520 | 5.600 | 5.450 | 5.550 | 5.550 | 5,681,300 |
| 2026-10-19 | 5.650 | 5.650 | 5.280 | 5.490 | 5.490 | 9,808,350 |
| 2026-10-16 | 5.740 | 5.830 | 5.570 | 5.620 | 5.620 | 11,020,600 |
| 2026-10-15 | 5.780 | 5.850 | 5.630 | 5.660 | 5.660 | 9,044,558 |
| 2026-10-14 | 6.180 | 6.180 | 5.860 | 5.900 | 5.900 | 7,625,300 |
| 2026-10-13 | 6.000 | 6.210 | 5.870 | 6.150 | 6.150 | 7,046,900 |
| 2026-10-12 | 6.260 | 6.290 | 6.040 | 6.050 | 6.050 | 5,725,500 |
| 2026-10-09 | 6.330 | 6.330 | 5.990 | 6.260 | 6.260 | 7,285,850 |
| 2026-10-08 | 6.360 | 6.430 | 6.210 | 6.270 | 6.270 | 5,873,657 |
| 2026-09-30 | 6.560 | 6.570 | 6.360 | 6.360 | 6.360 | 6,496,700 |
| 2026-09-29 | 6.360 | 6.670 | 6.290 | 6.520 | 6.520 | 11,606,900 |
| 2026-09-28 | 6.320 | 6.410 | 6.150 | 6.360 | 6.360 | 8,382,800 |
| 2026-09-24 | 6.260 | 6.600 | 6.260 | 6.320 | 6.320 | 9,669,100 |
| 2026-09-23 | 6.390 | 6.390 | 6.130 | 6.300 | 6.300 | 10,191,950 |
| 2026-09-22 | 6.280 | 6.510 | 6.200 | 6.390 | 6.390 | 12,562,958 |
| 2026-09-21 | 5.800 | 6.240 | 5.780 | 6.200 | 6.200 | 14,468,150 |
| 2026-09-18 | 6.000 | 6.010 | 5.780 | 5.790 | 5.790 | 6,219,200 |
| 2026-09-17 | 5.990 | 6.000 | 5.800 | 5.960 | 5.960 | 5,588,700 |
| 2026-09-16 | 5.930 | 6.010 | 5.810 | 5.950 | 5.950 | 5,496,900 |
| 2026-09-15 | 6.140 | 6.140 | 5.880 | 5.900 | 5.900 | 7,073,500 |
| 2026-09-14 | 5.980 | 6.150 | 5.940 | 6.040 | 6.040 | 6,559,500 |
| 2026-09-11 | 6.180 | 6.180 | 5.910 | 6.000 | 6.000 | 7,151,500 |
| 2026-09-10 | 6.220 | 6.290 | 6.120 | 6.140 | 6.140 | 5,299,200 |
| 2026-09-09 | 6.150 | 6.340 | 6.130 | 6.230 | 6.230 | 8,123,768 |
| 2026-09-08 | 6.080 | 6.250 | 6.010 | 6.170 | 6.170 | 7,716,300 |
| 2026-09-07 | 6.060 | 6.170 | 5.940 | 6.050 | 6.050 | 7,131,300 |
| 2026-09-04 | 5.860 | 6.190 | 5.850 | 5.960 | 5.960 | 10,859,345 |
| 2026-09-03 | 6.090 | 6.210 | 5.840 | 5.860 | 5.860 | 9,346,400 |
| 2026-09-02 | 6.120 | 6.220 | 5.870 | 6.080 | 6.080 | 10,656,206 |
| 2026-09-01 | 5.810 | 6.100 | 5.750 | 6.060 | 6.060 | 9,070,999 |
| 2026-08-31 | 5.740 | 5.840 | 5.680 | 5.810 | 5.810 | 7,291,294 |
| 2026-08-28 | 5.620 | 5.820 | 5.590 | 5.790 | 5.790 | 5,750,595 |
| 2026-08-27 | 5.660 | 5.690 | 5.600 | 5.600 | 5.600 | 4,789,700 |
| 2026-08-26 | 5.650 | 5.720 | 5.570 | 5.660 | 5.660 | 4,703,308 |
| 2026-08-25 | 5.370 | 5.680 | 5.350 | 5.630 | 5.630 | 8,586,700 |
| 2026-08-24 | 5.590 | 5.620 | 5.360 | 5.390 | 5.390 | 7,560,000 |
| 2026-08-21 | 5.490 | 5.590 | 5.390 | 5.560 | 5.560 | 4,207,000 |
| 2026-08-20 | 5.430 | 5.550 | 5.400 | 5.490 | 5.490 | 5,966,600 |
| 2026-08-19 | 5.560 | 5.580 | 5.350 | 5.410 | 5.410 | 7,046,900 |
| 2026-08-18 | 5.620 | 5.640 | 5.510 | 5.540 | 5.540 | 3,773,000 |
| 2026-08-17 | 5.580 | 5.640 | 5.500 | 5.620 | 5.620 | 4,183,900 |
| 2026-08-14 | 5.560 | 5.600 | 5.480 | 5.580 | 5.580 | 5,367,049 |
| 2026-08-13 | 5.710 | 5.710 | 5.500 | 5.530 | 5.530 | 5,215,100 |
| 2026-08-12 | 5.670 | 5.690 | 5.570 | 5.660 | 5.660 | 4,255,600 |
| 2026-08-11 | 5.610 | 5.690 | 5.570 | 5.640 | 5.640 | 5,655,500 |
| 2026-08-10 | 5.590 | 5.670 | 5.480 | 5.640 | 5.640 | 5,862,043 |
| 2026-08-07 | 5.620 | 5.650 | 5.430 | 5.530 | 5.530 | 6,332,800 |
| 2026-08-06 | 5.530 | 5.640 | 5.440 | 5.620 | 5.620 | 6,420,400 |
| 2026-08-05 | 5.520 | 5.660 | 5.420 | 5.530 | 5.530 | 8,214,200 |
| 2026-08-04 | 5.490 | 5.520 | 5.420 | 5.470 | 5.470 | 6,325,257 |
| 2026-08-03 | 5.270 | 5.430 | 5.230 | 5.420 | 5.420 | 7,133,150 |
| 2026-07-31 | 5.180 | 5.300 | 5.160 | 5.230 | 5.230 | 5,004,500 |
| 2026-07-30 | 5.270 | 5.370 | 5.120 | 5.170 | 5.170 | 7,495,100 |
| 2026-07-29 | 5.350 | 5.360 | 5.220 | 5.280 | 5.280 | 8,003,600 |
| 2026-07-28 | 5.230 | 5.410 | 5.210 | 5.350 | 5.350 | 8,584,700 |
| 2026-07-27 | 4.890 | 5.320 | 4.880 | 5.310 | 5.310 | 15,771,450 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-27 | 0.0200 CNY |
| 2024-05-24 | 0.1200 CNY |
| 2023-05-12 | 0.0800 CNY |
| 2022-04-27 | 0.0400 CNY |
| 2021-06-10 | 0.0200 CNY |
| 2020-05-12 | 0.0400 CNY |
| 2019-05-10 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.