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
2023-05-08	6.180	6.260	6.130	6.190	5.936	4,524,900
2023-05-05	6.170	6.190	6.100	6.160	5.908	4,479,000
2023-05-04	6.070	6.180	6.050	6.150	5.898	5,714,450
2023-04-28	6.000	6.120	5.940	6.100	5.850	4,816,800
2023-04-27	5.910	6.040	5.910	5.970	5.725	3,599,200
2023-04-26	5.820	5.970	5.780	5.960	5.716	4,306,850
2023-04-25	5.850	5.920	5.710	5.800	5.562	5,071,800
2023-04-24	5.850	5.940	5.770	5.870	5.629	4,373,750
2023-04-21	6.050	6.050	5.870	5.870	5.629	4,437,400
2023-04-20	6.100	6.110	5.980	6.030	5.783	3,806,600
2023-04-19	6.120	6.130	6.020	6.080	5.831	3,821,565
2023-04-18	6.190	6.210	6.100	6.110	5.860	4,078,618
2023-04-17	6.150	6.210	6.100	6.170	5.917	3,941,050
2023-04-14	6.140	6.180	6.100	6.150	5.898	3,509,400
2023-04-13	6.140	6.190	6.080	6.140	5.888	3,920,650
2023-04-12	6.080	6.150	6.070	6.120	5.869	4,258,445
2023-04-11	6.050	6.090	5.980	6.080	5.831	5,572,950
2023-04-10	6.290	6.300	6.000	6.040	5.792	10,496,118
2023-04-07	6.330	6.370	6.270	6.310	6.051	5,521,000
2023-04-06	6.470	6.470	6.330	6.380	6.119	5,001,550
2023-04-04	6.560	6.560	6.470	6.480	6.214	4,817,629
2023-04-03	6.470	6.560	6.430	6.530	6.262	5,881,200
2023-03-31	6.360	6.480	6.300	6.470	6.205	6,961,600
2023-03-30	6.360	6.390	6.270	6.340	6.080	4,664,200
2023-03-29	6.500	6.500	6.360	6.360	6.099	5,264,900
2023-03-28	6.440	6.550	6.380	6.450	6.186	5,573,703
2023-03-27	6.460	6.480	6.310	6.430	6.166	6,561,350
2023-03-24	6.470	6.490	6.360	6.380	6.119	5,341,000
2023-03-23	6.560	6.560	6.440	6.480	6.214	5,564,000
2023-03-22	6.520	6.590	6.470	6.580	6.310	4,454,450
2023-03-21	6.400	6.530	6.350	6.530	6.262	4,259,300
2023-03-20	6.460	6.480	6.350	6.370	6.109	5,124,200
2023-03-17	6.450	6.500	6.370	6.440	6.176	4,445,700
2023-03-16	6.540	6.600	6.400	6.410	6.147	5,373,850
2023-03-15	6.480	6.590	6.440	6.570	6.301	5,105,350
2023-03-14	6.620	6.620	6.360	6.440	6.176	5,769,450
2023-03-13	6.620	6.630	6.490	6.620	6.349	4,918,550
2023-03-10	6.740	6.780	6.540	6.570	6.301	7,289,600
2023-03-09	6.830	6.860	6.690	6.780	6.502	4,142,350
2023-03-08	6.710	6.840	6.710	6.840	6.560	4,051,550
2023-03-07	6.900	6.980	6.740	6.760	6.483	6,920,400
2023-03-06	6.980	6.990	6.870	6.950	6.665	5,486,600
2023-03-03	6.850	7.030	6.830	6.990	6.704	9,414,200
2023-03-02	6.840	6.910	6.780	6.870	6.588	7,319,800
2023-03-01	6.750	6.900	6.690	6.840	6.560	8,393,050
2023-02-28	6.690	6.780	6.650	6.760	6.483	6,287,216
2023-02-27	6.620	6.790	6.610	6.660	6.387	9,764,411
2023-02-24	6.880	7.040	6.620	6.660	6.387	16,653,830
2023-02-23	6.730	6.740	6.610	6.680	6.406	3,808,300
2023-02-22	6.740	6.740	6.660	6.690	6.416	3,762,400
2023-02-21	6.760	6.780	6.680	6.770	6.493	4,664,987
2023-02-20	6.740	6.780	6.640	6.760	6.483	5,176,000
2023-02-17	6.670	6.790	6.670	6.720	6.445	5,836,500
2023-02-16	6.900	6.950	6.640	6.680	6.406	9,510,950
2023-02-15	6.930	6.950	6.810	6.920	6.636	8,170,850
2023-02-14	7.000	7.010	6.890	6.940	6.656	6,461,300
2023-02-13	7.060	7.080	6.910	6.960	6.675	9,943,550
2023-02-10	7.040	7.190	7.010	7.100	6.809	8,243,750
2023-02-09	7.060	7.120	7.020	7.050	6.761	9,275,250
2023-02-08	7.190	7.190	7.050	7.080	6.790	7,726,500

← NewerPage 15 of 21 · 1,220 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.