Zhuhai Winbase International Chemical Tank Terminal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.320 | 4.370 | 4.280 | 4.350 | 4.334 | 1,486,050 |
| 2024-07-26 | 4.250 | 4.320 | 4.220 | 4.320 | 4.305 | 2,235,800 |
| 2024-07-25 | 4.250 | 4.300 | 4.190 | 4.260 | 4.245 | 2,297,350 |
| 2024-07-24 | 4.310 | 4.330 | 4.200 | 4.240 | 4.225 | 4,153,000 |
| 2024-07-23 | 4.380 | 4.470 | 4.300 | 4.350 | 4.334 | 3,101,600 |
| 2024-07-22 | 4.350 | 4.390 | 4.340 | 4.390 | 4.374 | 1,790,400 |
| 2024-07-19 | 4.360 | 4.390 | 4.320 | 4.370 | 4.354 | 1,808,700 |
| 2024-07-18 | 4.350 | 4.380 | 4.260 | 4.350 | 4.334 | 2,691,400 |
| 2024-07-17 | 4.400 | 4.420 | 4.340 | 4.370 | 4.354 | 2,970,400 |
| 2024-07-16 | 4.460 | 4.470 | 4.390 | 4.410 | 4.394 | 2,634,500 |
| 2024-07-15 | 4.550 | 4.550 | 4.430 | 4.450 | 4.434 | 2,462,600 |
| 2024-07-12 | 4.570 | 4.610 | 4.530 | 4.550 | 4.534 | 2,610,700 |
| 2024-07-11 | 4.480 | 4.590 | 4.460 | 4.560 | 4.544 | 4,364,200 |
| 2024-07-10 | 4.490 | 4.510 | 4.420 | 4.430 | 4.414 | 3,096,650 |
| 2024-07-09 | 4.420 | 4.490 | 4.350 | 4.480 | 4.464 | 3,780,042 |
| 2024-07-08 | 4.480 | 4.510 | 4.390 | 4.430 | 4.414 | 3,015,300 |
| 2024-07-05 | 4.570 | 4.570 | 4.440 | 4.510 | 4.494 | 2,479,700 |
| 2024-07-04 | 4.630 | 4.650 | 4.480 | 4.500 | 4.484 | 3,475,282 |
| 2024-07-03 | 4.670 | 4.720 | 4.600 | 4.620 | 4.603 | 3,478,000 |
| 2024-07-02 | 4.680 | 4.690 | 4.630 | 4.680 | 4.663 | 3,604,550 |
| 2024-07-01 | 4.600 | 4.660 | 4.560 | 4.660 | 4.643 | 3,506,350 |
| 2024-06-28 | 4.530 | 4.650 | 4.510 | 4.600 | 4.584 | 3,469,150 |
| 2024-06-27 | 4.580 | 4.650 | 4.550 | 4.550 | 4.534 | 3,327,100 |
| 2024-06-26 | 4.480 | 4.610 | 4.440 | 4.610 | 4.593 | 4,020,703 |
| 2024-06-25 | 4.380 | 4.530 | 4.360 | 4.480 | 4.464 | 5,440,853 |
| 2024-06-24 | 4.580 | 4.580 | 4.380 | 4.380 | 4.364 | 5,911,100 |
| 2024-06-21 | 4.660 | 4.700 | 4.560 | 4.580 | 4.564 | 5,984,632 |
| 2024-06-20 | 4.650 | 4.880 | 4.590 | 4.680 | 4.663 | 13,329,850 |
| 2024-06-19 | 4.700 | 4.760 | 4.660 | 4.670 | 4.653 | 5,853,698 |
| 2024-06-18 | 4.470 | 4.710 | 4.470 | 4.690 | 4.673 | 9,046,598 |
| 2024-06-17 | 4.490 | 4.500 | 4.430 | 4.450 | 4.434 | 3,159,600 |
| 2024-06-14 | 4.500 | 4.550 | 4.430 | 4.500 | 4.484 | 3,635,100 |
| 2024-06-13 | 4.580 | 4.750 | 4.490 | 4.520 | 4.504 | 6,206,950 |
| 2024-06-12 | 4.370 | 4.650 | 4.370 | 4.600 | 4.584 | 7,576,703 |
| 2024-06-11 | 4.510 | 4.510 | 4.310 | 4.400 | 4.384 | 7,498,482 |
| 2024-06-07 | 4.360 | 4.540 | 4.340 | 4.500 | 4.484 | 7,348,511 |
| 2024-06-06 | 4.530 | 4.580 | 4.260 | 4.320 | 4.305 | 9,021,150 |
| 2024-06-05 | 4.650 | 4.720 | 4.520 | 4.530 | 4.514 | 7,354,900 |
| 2024-06-04 | 4.870 | 5.080 | 4.590 | 4.720 | 4.703 | 15,702,899 |
| 2024-06-03 | 4.750 | 5.090 | 4.730 | 4.860 | 4.843 | 13,288,437 |
| 2024-05-31 | 4.790 | 4.800 | 4.710 | 4.760 | 4.743 | 3,092,500 |
| 2024-05-30 | 4.800 | 4.840 | 4.750 | 4.760 | 4.743 | 2,575,890 |
| 2024-05-29 | 4.790 | 4.900 | 4.750 | 4.800 | 4.783 | 2,794,900 |
| 2024-05-28 | 4.860 | 4.900 | 4.790 | 4.790 | 4.773 | 3,065,200 |
| 2024-05-27 | 4.780 | 4.870 | 4.770 | 4.860 | 4.843 | 3,591,490 |
| 2024-05-24 | 4.790 | 4.850 | 4.780 | 4.780 | 4.763 | 3,428,503 |
| 2024-05-23 | 4.970 | 5.000 | 4.870 | 4.880 | 4.743 | 4,247,400 |
| 2024-05-22 | 5.020 | 5.040 | 4.980 | 4.990 | 4.850 | 2,615,800 |
| 2024-05-21 | 5.050 | 5.070 | 4.970 | 5.020 | 4.879 | 4,191,200 |
| 2024-05-20 | 5.100 | 5.100 | 5.020 | 5.040 | 4.898 | 4,494,050 |
| 2024-05-17 | 5.000 | 5.120 | 4.960 | 5.100 | 4.957 | 6,717,700 |
| 2024-05-16 | 4.990 | 5.050 | 4.980 | 5.000 | 4.860 | 3,361,000 |
| 2024-05-15 | 5.050 | 5.050 | 4.970 | 4.980 | 4.840 | 4,091,430 |
| 2024-05-14 | 4.940 | 5.050 | 4.940 | 5.030 | 4.889 | 3,653,400 |
| 2024-05-13 | 4.980 | 5.020 | 4.900 | 4.960 | 4.821 | 4,202,500 |
| 2024-05-10 | 4.990 | 5.040 | 4.950 | 5.000 | 4.860 | 4,930,300 |
| 2024-05-09 | 4.920 | 5.010 | 4.920 | 5.000 | 4.860 | 4,341,900 |
| 2024-05-08 | 4.990 | 5.020 | 4.900 | 4.910 | 4.772 | 4,755,030 |
| 2024-05-07 | 4.960 | 4.990 | 4.910 | 4.990 | 4.850 | 4,277,900 |
| 2024-05-06 | 4.880 | 4.980 | 4.880 | 4.980 | 4.840 | 5,975,953 |
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.