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
2023-08-02	6.100	6.150	6.080	6.130	5.958	2,810,000
2023-08-01	6.180	6.180	6.080	6.130	5.958	3,691,000
2023-07-31	6.100	6.160	6.090	6.150	5.977	3,845,774
2023-07-28	6.100	6.130	6.070	6.120	5.948	4,321,174
2023-07-27	6.120	6.160	6.060	6.120	5.948	4,319,274
2023-07-26	6.100	6.130	6.080	6.130	5.958	3,715,350
2023-07-25	6.040	6.130	6.020	6.110	5.938	4,470,266
2023-07-24	5.990	6.040	5.940	6.020	5.851	3,258,850
2023-07-21	5.960	6.010	5.940	5.980	5.812	2,905,900
2023-07-20	6.020	6.030	5.960	5.980	5.812	2,900,416
2023-07-19	5.970	6.030	5.960	6.010	5.841	3,460,627
2023-07-18	5.980	5.990	5.900	5.970	5.802	4,235,227
2023-07-17	5.960	5.970	5.870	5.970	5.802	2,300,250
2023-07-14	5.940	5.950	5.900	5.950	5.783	2,711,800
2023-07-13	5.860	5.940	5.850	5.920	5.754	3,072,800
2023-07-12	5.940	5.960	5.850	5.850	5.686	2,904,000
2023-07-11	5.880	5.940	5.870	5.940	5.773	2,992,950
2023-07-10	5.890	5.910	5.830	5.880	5.715	3,257,400
2023-07-07	5.870	5.900	5.810	5.870	5.705	3,413,100
2023-07-06	5.850	5.880	5.820	5.850	5.686	3,052,900
2023-07-05	5.880	5.890	5.840	5.850	5.686	3,003,006
2023-07-04	5.850	5.880	5.800	5.860	5.695	3,106,300
2023-07-03	5.750	5.860	5.740	5.850	5.686	5,086,800
2023-06-30	5.710	5.760	5.610	5.750	5.588	2,363,203
2023-06-29	5.680	5.720	5.630	5.710	5.550	3,597,356
2023-06-28	5.640	5.670	5.550	5.670	5.511	3,123,000
2023-06-27	5.520	5.640	5.470	5.630	5.472	4,210,800
2023-06-26	5.560	5.570	5.490	5.500	5.346	4,169,600
2023-06-21	5.580	5.620	5.530	5.560	5.404	4,342,100
2023-06-20	5.740	5.740	5.560	5.570	5.414	7,524,650
2023-06-19	5.900	5.910	5.730	5.740	5.579	6,464,633
2023-06-16	5.900	5.920	5.840	5.900	5.734	5,452,500
2023-06-15	5.920	5.920	5.840	5.880	5.715	4,059,916
2023-06-14	5.930	5.950	5.880	5.910	5.744	3,307,850
2023-06-13	5.910	5.960	5.890	5.930	5.763	3,948,850
2023-06-12	5.900	5.920	5.800	5.910	5.744	3,642,203
2023-06-09	5.880	5.910	5.830	5.900	5.734	3,637,000
2023-06-08	5.860	5.920	5.800	5.880	5.715	3,452,811
2023-06-07	5.800	5.880	5.780	5.840	5.676	3,181,300
2023-06-06	5.950	5.950	5.820	5.830	5.666	3,572,900
2023-06-05	5.910	5.950	5.870	5.950	5.783	3,665,850
2023-06-02	5.890	5.940	5.830	5.890	5.725	4,821,564
2023-06-01	5.800	5.890	5.760	5.850	5.686	4,749,600
2023-05-31	5.800	5.820	5.750	5.810	5.647	3,615,500
2023-05-30	5.830	5.830	5.730	5.810	5.647	3,536,900
2023-05-29	5.850	5.870	5.800	5.810	5.647	2,522,400
2023-05-26	5.890	5.890	5.750	5.840	5.676	3,971,550
2023-05-25	5.870	5.900	5.780	5.870	5.705	4,129,550
2023-05-24	5.900	5.960	5.850	5.890	5.725	4,300,650
2023-05-23	6.000	6.000	5.880	5.900	5.734	4,796,245
2023-05-22	5.920	6.030	5.920	6.000	5.831	6,191,600
2023-05-19	6.010	6.030	5.900	5.930	5.763	3,789,250
2023-05-18	5.990	6.040	5.950	6.020	5.851	4,063,350
2023-05-17	5.960	6.010	5.880	6.000	5.831	5,044,550
2023-05-16	6.030	6.030	5.910	5.980	5.812	4,857,500
2023-05-15	5.970	6.030	5.820	6.020	5.851	4,847,850
2023-05-12	6.000	6.040	5.930	5.940	5.773	4,809,950
2023-05-11	6.030	6.060	5.930	6.030	5.783	4,307,700
2023-05-10	6.100	6.110	5.990	6.000	5.754	5,706,000
2023-05-09	6.160	6.220	6.070	6.070	5.821	6,757,900

← NewerPage 14 of 21 · 1,213 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.