Zhuhai Winbase International Chemical Tank Terminal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.930 | 5.990 | 5.900 | 5.980 | 5.812 | 6,025,415 |
| 2023-10-31 | 5.870 | 5.940 | 5.860 | 5.910 | 5.744 | 4,025,300 |
| 2023-10-30 | 5.830 | 5.900 | 5.750 | 5.870 | 5.705 | 4,479,200 |
| 2023-10-27 | 5.770 | 5.850 | 5.750 | 5.820 | 5.657 | 4,630,850 |
| 2023-10-26 | 5.750 | 5.780 | 5.700 | 5.780 | 5.618 | 3,534,200 |
| 2023-10-25 | 5.700 | 5.760 | 5.670 | 5.750 | 5.588 | 3,815,700 |
| 2023-10-24 | 5.500 | 5.670 | 5.480 | 5.650 | 5.491 | 5,441,950 |
| 2023-10-23 | 5.630 | 5.630 | 5.440 | 5.460 | 5.307 | 4,476,865 |
| 2023-10-20 | 5.650 | 5.680 | 5.590 | 5.600 | 5.443 | 4,327,700 |
| 2023-10-19 | 5.670 | 5.740 | 5.600 | 5.650 | 5.491 | 5,453,300 |
| 2023-10-18 | 5.750 | 5.760 | 5.670 | 5.710 | 5.550 | 3,933,604 |
| 2023-10-17 | 5.820 | 5.830 | 5.750 | 5.780 | 5.618 | 2,851,803 |
| 2023-10-16 | 5.710 | 5.820 | 5.710 | 5.780 | 5.618 | 3,936,616 |
| 2023-10-13 | 5.790 | 5.790 | 5.700 | 5.710 | 5.550 | 2,927,203 |
| 2023-10-12 | 5.760 | 5.800 | 5.740 | 5.790 | 5.627 | 3,402,603 |
| 2023-10-11 | 5.860 | 5.860 | 5.720 | 5.760 | 5.598 | 5,139,400 |
| 2023-10-10 | 5.800 | 5.890 | 5.790 | 5.840 | 5.676 | 4,695,700 |
| 2023-10-09 | 5.950 | 5.970 | 5.780 | 5.800 | 5.637 | 7,028,350 |
| 2023-09-28 | 5.930 | 5.980 | 5.910 | 5.970 | 5.802 | 3,686,900 |
| 2023-09-27 | 5.930 | 5.960 | 5.890 | 5.910 | 5.744 | 3,745,800 |
| 2023-09-26 | 5.950 | 5.970 | 5.870 | 5.930 | 5.763 | 3,133,100 |
| 2023-09-25 | 5.940 | 5.990 | 5.900 | 5.930 | 5.763 | 3,486,700 |
| 2023-09-22 | 5.970 | 6.000 | 5.890 | 5.960 | 5.793 | 4,613,378 |
| 2023-09-21 | 5.940 | 5.980 | 5.910 | 5.950 | 5.783 | 2,891,278 |
| 2023-09-20 | 6.010 | 6.020 | 5.940 | 5.940 | 5.773 | 3,143,533 |
| 2023-09-19 | 6.030 | 6.040 | 5.970 | 6.020 | 5.851 | 3,725,803 |
| 2023-09-18 | 5.930 | 6.030 | 5.900 | 6.030 | 5.861 | 4,378,600 |
| 2023-09-15 | 5.960 | 5.990 | 5.920 | 5.950 | 5.783 | 3,154,328 |
| 2023-09-14 | 5.970 | 5.970 | 5.920 | 5.950 | 5.783 | 2,334,600 |
| 2023-09-13 | 5.970 | 5.990 | 5.900 | 5.960 | 5.793 | 2,579,450 |
| 2023-09-12 | 5.950 | 5.980 | 5.910 | 5.980 | 5.812 | 2,849,800 |
| 2023-09-11 | 5.950 | 5.960 | 5.880 | 5.960 | 5.793 | 3,106,900 |
| 2023-09-08 | 5.920 | 5.950 | 5.880 | 5.910 | 5.744 | 3,174,300 |
| 2023-09-07 | 5.970 | 6.040 | 5.930 | 5.930 | 5.763 | 3,579,965 |
| 2023-09-06 | 5.980 | 6.010 | 5.930 | 5.980 | 5.812 | 4,211,600 |
| 2023-09-05 | 6.000 | 6.020 | 5.940 | 5.980 | 5.812 | 4,079,050 |
| 2023-09-04 | 5.850 | 6.020 | 5.830 | 6.010 | 5.841 | 7,527,500 |
| 2023-09-01 | 5.780 | 5.890 | 5.720 | 5.850 | 5.686 | 5,846,538 |
| 2023-08-31 | 5.830 | 5.830 | 5.740 | 5.780 | 5.618 | 4,540,488 |
| 2023-08-30 | 5.830 | 5.870 | 5.770 | 5.810 | 5.647 | 6,701,664 |
| 2023-08-29 | 5.830 | 5.870 | 5.800 | 5.840 | 5.676 | 7,524,900 |
| 2023-08-28 | 5.900 | 5.970 | 5.820 | 5.830 | 5.666 | 9,367,633 |
| 2023-08-25 | 5.650 | 5.810 | 5.610 | 5.700 | 5.540 | 4,438,600 |
| 2023-08-24 | 5.750 | 5.800 | 5.660 | 5.680 | 5.520 | 4,513,850 |
| 2023-08-23 | 5.780 | 5.840 | 5.720 | 5.730 | 5.569 | 4,027,753 |
| 2023-08-22 | 5.910 | 5.930 | 5.700 | 5.790 | 5.627 | 6,059,291 |
| 2023-08-21 | 5.900 | 5.980 | 5.840 | 5.860 | 5.695 | 4,335,516 |
| 2023-08-18 | 5.880 | 6.000 | 5.860 | 5.920 | 5.754 | 6,140,188 |
| 2023-08-17 | 5.810 | 5.900 | 5.730 | 5.880 | 5.715 | 5,150,501 |
| 2023-08-16 | 5.790 | 5.890 | 5.740 | 5.810 | 5.647 | 4,382,345 |
| 2023-08-15 | 5.780 | 5.820 | 5.730 | 5.790 | 5.627 | 4,348,603 |
| 2023-08-14 | 5.810 | 5.830 | 5.710 | 5.800 | 5.637 | 6,879,700 |
| 2023-08-11 | 6.030 | 6.060 | 5.830 | 5.850 | 5.686 | 9,943,115 |
| 2023-08-10 | 5.820 | 6.100 | 5.800 | 6.080 | 5.909 | 9,587,989 |
| 2023-08-09 | 5.950 | 5.950 | 5.810 | 5.830 | 5.666 | 5,551,800 |
| 2023-08-08 | 5.960 | 5.980 | 5.880 | 5.950 | 5.783 | 4,296,850 |
| 2023-08-07 | 6.000 | 6.050 | 5.900 | 5.940 | 5.773 | 4,530,500 |
| 2023-08-04 | 6.090 | 6.120 | 5.970 | 6.020 | 5.851 | 5,657,350 |
| 2023-08-03 | 6.100 | 6.120 | 6.040 | 6.060 | 5.890 | 3,293,100 |
| 2023-08-02 | 6.100 | 6.150 | 6.080 | 6.130 | 5.958 | 2,810,000 |
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.