Zhuhai Winbase International Chemical Tank Terminal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.820 | 4.900 | 4.790 | 4.860 | 4.723 | 5,898,100 |
| 2024-04-29 | 4.650 | 4.830 | 4.620 | 4.830 | 4.694 | 6,248,900 |
| 2024-04-26 | 4.680 | 4.680 | 4.560 | 4.670 | 4.539 | 5,884,800 |
| 2024-04-25 | 4.580 | 4.680 | 4.550 | 4.660 | 4.529 | 4,956,050 |
| 2024-04-24 | 4.460 | 4.580 | 4.440 | 4.580 | 4.451 | 4,180,600 |
| 2024-04-23 | 4.410 | 4.500 | 4.400 | 4.470 | 4.344 | 4,469,700 |
| 2024-04-22 | 4.580 | 4.620 | 4.390 | 4.420 | 4.296 | 6,680,600 |
| 2024-04-19 | 4.510 | 4.630 | 4.480 | 4.530 | 4.403 | 5,575,400 |
| 2024-04-18 | 4.630 | 4.650 | 4.510 | 4.520 | 4.393 | 6,347,800 |
| 2024-04-17 | 4.280 | 4.670 | 4.280 | 4.650 | 4.519 | 8,869,350 |
| 2024-04-16 | 4.720 | 4.720 | 4.250 | 4.260 | 4.140 | 10,939,500 |
| 2024-04-15 | 5.000 | 5.010 | 4.600 | 4.720 | 4.587 | 11,212,300 |
| 2024-04-12 | 4.980 | 5.060 | 4.980 | 5.010 | 4.869 | 5,673,500 |
| 2024-04-11 | 4.900 | 5.040 | 4.860 | 4.970 | 4.830 | 4,445,600 |
| 2024-04-10 | 5.000 | 5.010 | 4.900 | 4.950 | 4.811 | 4,358,600 |
| 2024-04-09 | 4.970 | 5.030 | 4.920 | 5.020 | 4.879 | 3,750,900 |
| 2024-04-08 | 5.130 | 5.130 | 4.940 | 4.960 | 4.821 | 5,575,550 |
| 2024-04-03 | 5.090 | 5.120 | 5.030 | 5.100 | 4.957 | 4,815,200 |
| 2024-04-02 | 5.040 | 5.100 | 5.010 | 5.080 | 4.937 | 7,260,900 |
| 2024-04-01 | 5.000 | 5.040 | 4.960 | 5.020 | 4.879 | 6,393,750 |
| 2024-03-29 | 4.880 | 4.990 | 4.860 | 4.990 | 4.850 | 3,246,600 |
| 2024-03-28 | 4.750 | 4.910 | 4.730 | 4.850 | 4.714 | 4,536,300 |
| 2024-03-27 | 4.880 | 4.910 | 4.750 | 4.750 | 4.617 | 5,105,750 |
| 2024-03-26 | 4.850 | 4.900 | 4.790 | 4.860 | 4.723 | 5,675,115 |
| 2024-03-25 | 4.920 | 4.980 | 4.840 | 4.840 | 4.704 | 6,421,128 |
| 2024-03-22 | 5.020 | 5.040 | 4.900 | 4.950 | 4.811 | 6,323,600 |
| 2024-03-21 | 5.000 | 5.060 | 4.950 | 5.040 | 4.898 | 8,020,453 |
| 2024-03-20 | 5.000 | 5.040 | 4.930 | 5.010 | 4.869 | 8,954,100 |
| 2024-03-19 | 4.960 | 5.020 | 4.920 | 4.980 | 4.840 | 9,266,550 |
| 2024-03-18 | 4.860 | 4.970 | 4.840 | 4.960 | 4.821 | 7,303,800 |
| 2024-03-15 | 4.780 | 4.860 | 4.720 | 4.850 | 4.714 | 8,083,390 |
| 2024-03-14 | 4.770 | 5.010 | 4.720 | 4.850 | 4.714 | 13,180,635 |
| 2024-03-13 | 4.800 | 4.810 | 4.710 | 4.760 | 4.626 | 5,060,250 |
| 2024-03-12 | 4.660 | 4.790 | 4.620 | 4.770 | 4.636 | 7,780,900 |
| 2024-03-11 | 4.560 | 4.660 | 4.560 | 4.660 | 4.529 | 5,759,610 |
| 2024-03-08 | 4.590 | 4.610 | 4.530 | 4.590 | 4.461 | 4,592,375 |
| 2024-03-07 | 4.530 | 4.650 | 4.520 | 4.560 | 4.432 | 7,574,600 |
| 2024-03-06 | 4.460 | 4.590 | 4.430 | 4.530 | 4.403 | 5,660,900 |
| 2024-03-05 | 4.620 | 4.620 | 4.450 | 4.460 | 4.335 | 7,792,630 |
| 2024-03-04 | 4.700 | 4.700 | 4.510 | 4.630 | 4.500 | 8,715,605 |
| 2024-03-01 | 4.760 | 4.770 | 4.610 | 4.700 | 4.568 | 10,890,100 |
| 2024-02-29 | 4.560 | 4.800 | 4.530 | 4.770 | 4.636 | 12,239,645 |
| 2024-02-28 | 5.050 | 5.100 | 4.520 | 4.530 | 4.403 | 17,165,996 |
| 2024-02-27 | 5.000 | 5.110 | 4.920 | 5.020 | 4.879 | 11,663,050 |
| 2024-02-26 | 4.850 | 5.080 | 4.760 | 4.990 | 4.850 | 13,017,179 |
| 2024-02-23 | 4.560 | 4.790 | 4.560 | 4.770 | 4.636 | 10,144,550 |
| 2024-02-22 | 4.390 | 4.560 | 4.380 | 4.560 | 4.432 | 7,843,921 |
| 2024-02-21 | 4.290 | 4.620 | 4.250 | 4.440 | 4.315 | 9,966,588 |
| 2024-02-20 | 4.220 | 4.350 | 4.130 | 4.310 | 4.189 | 10,791,209 |
| 2024-02-19 | 4.200 | 4.320 | 4.110 | 4.230 | 4.111 | 13,910,347 |
| 2024-02-08 | 3.660 | 3.990 | 3.600 | 3.990 | 3.878 | 15,936,666 |
| 2024-02-07 | 3.950 | 4.000 | 3.560 | 3.630 | 3.528 | 18,834,603 |
| 2024-02-06 | 4.010 | 4.160 | 3.740 | 3.950 | 3.839 | 17,898,133 |
| 2024-02-05 | 4.520 | 4.570 | 4.150 | 4.150 | 4.033 | 10,775,800 |
| 2024-02-02 | 4.830 | 4.900 | 4.420 | 4.610 | 4.481 | 10,796,811 |
| 2024-02-01 | 5.000 | 5.020 | 4.760 | 4.820 | 4.685 | 11,311,000 |
| 2024-01-31 | 5.300 | 5.350 | 5.010 | 5.020 | 4.879 | 9,202,900 |
| 2024-01-30 | 5.530 | 5.590 | 5.340 | 5.340 | 5.190 | 7,394,600 |
| 2024-01-29 | 5.750 | 5.780 | 5.530 | 5.560 | 5.404 | 7,830,600 |
| 2024-01-26 | 5.610 | 5.820 | 5.610 | 5.750 | 5.588 | 8,906,900 |
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.