Zhuhai Winbase International Chemical Tank Terminal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.610	5.650	5.540	5.640	5.482	10,297,300
2024-01-24	5.400	5.540	5.250	5.530	5.375	11,948,303
2024-01-23	5.380	5.450	5.110	5.360	5.209	12,394,934
2024-01-22	5.920	5.920	5.400	5.420	5.268	9,727,500
2024-01-19	6.000	6.020	5.860	5.890	5.725	6,200,400
2024-01-18	6.100	6.130	5.830	6.010	5.841	9,861,300
2024-01-17	6.290	6.350	6.150	6.160	5.987	9,442,100
2024-01-16	6.270	6.330	6.150	6.310	6.133	7,496,400
2024-01-15	6.200	6.310	6.180	6.270	6.094	7,105,400
2024-01-12	6.250	6.380	6.200	6.220	6.045	7,885,003
2024-01-11	6.220	6.250	6.160	6.220	6.045	6,285,800
2024-01-10	6.210	6.380	6.150	6.240	6.065	8,531,600
2024-01-09	6.140	6.240	6.110	6.230	6.055	6,262,000
2024-01-08	6.200	6.200	6.090	6.100	5.929	4,390,200
2024-01-05	6.270	6.300	6.160	6.210	6.036	5,621,200
2024-01-04	6.210	6.270	6.180	6.260	6.084	5,018,965
2024-01-03	6.200	6.240	6.170	6.240	6.065	6,522,150
2024-01-02	5.990	6.320	5.990	6.210	6.036	10,533,080
2023-12-29	5.980	6.020	5.960	5.990	5.822	4,813,615
2023-12-28	5.900	6.030	5.810	5.980	5.812	5,644,800
2023-12-27	5.920	5.970	5.840	5.920	5.754	4,078,400
2023-12-26	6.010	6.010	5.860	5.880	5.715	6,598,400
2023-12-25	6.000	6.150	5.850	5.980	5.812	8,755,116
2023-12-22	6.120	6.140	5.980	6.010	5.841	5,631,500
2023-12-21	6.050	6.110	5.920	6.080	5.909	5,957,200
2023-12-20	6.090	6.160	6.050	6.070	5.899	5,569,500
2023-12-19	6.160	6.200	6.000	6.070	5.899	6,253,900
2023-12-18	6.180	6.220	6.140	6.170	5.997	5,828,850
2023-12-15	6.230	6.250	6.130	6.180	6.006	6,120,500
2023-12-14	6.250	6.310	6.180	6.250	6.074	9,008,450
2023-12-13	6.160	6.290	6.140	6.190	6.016	6,394,753
2023-12-12	6.070	6.160	5.990	6.150	5.977	5,618,251
2023-12-11	5.990	6.100	5.960	6.080	5.909	6,607,700
2023-12-08	6.200	6.200	5.980	6.010	5.841	9,104,601
2023-12-07	6.230	6.260	6.160	6.200	6.026	4,407,700
2023-12-06	6.150	6.250	6.140	6.240	6.065	4,818,400
2023-12-05	6.260	6.260	6.160	6.190	6.016	4,530,550
2023-12-04	6.220	6.270	6.190	6.250	6.074	5,075,400
2023-12-01	6.220	6.250	6.180	6.210	6.036	4,810,200
2023-11-30	6.270	6.270	6.140	6.190	6.016	5,594,800
2023-11-29	6.240	6.260	6.190	6.240	6.065	4,799,700
2023-11-28	6.160	6.250	6.160	6.220	6.045	4,768,868
2023-11-27	6.130	6.220	6.130	6.210	6.036	4,961,800
2023-11-24	6.220	6.230	6.150	6.190	6.016	4,039,900
2023-11-23	6.150	6.220	6.150	6.200	6.026	3,258,200
2023-11-22	6.120	6.240	6.110	6.170	5.997	6,619,750
2023-11-21	6.150	6.200	6.110	6.160	5.987	5,908,550
2023-11-20	6.090	6.150	6.080	6.120	5.948	3,062,100
2023-11-17	6.100	6.110	6.060	6.090	5.919	3,723,400
2023-11-16	6.100	6.100	6.050	6.090	5.919	3,592,330
2023-11-15	6.090	6.110	6.040	6.090	5.919	4,405,100
2023-11-14	6.070	6.090	6.030	6.060	5.890	4,155,250
2023-11-13	6.050	6.080	5.990	6.060	5.890	7,256,250
2023-11-10	5.950	6.060	5.910	6.060	5.890	6,877,400
2023-11-09	5.970	5.980	5.920	5.950	5.783	3,512,100
2023-11-08	5.980	6.000	5.920	5.970	5.802	3,878,150
2023-11-07	5.940	5.970	5.890	5.960	5.793	3,578,430
2023-11-06	5.970	5.970	5.900	5.940	5.773	4,204,850
2023-11-03	5.930	5.970	5.900	5.930	5.763	3,964,866
2023-11-02	5.960	5.980	5.890	5.930	5.763	3,981,900

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.