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
2023-02-07	7.080	7.310	7.050	7.180	6.886	13,026,250
2023-02-06	6.900	7.250	6.880	7.100	6.809	20,033,000
2023-02-03	6.890	7.000	6.800	6.940	6.656	10,632,850
2023-02-02	7.000	7.010	6.870	6.880	6.598	7,711,600
2023-02-01	6.940	6.970	6.860	6.970	6.684	9,964,916
2023-01-31	6.810	6.940	6.740	6.940	6.656	9,449,350
2023-01-30	6.720	6.830	6.680	6.810	6.531	10,207,000
2023-01-20	6.680	6.700	6.620	6.680	6.406	6,508,550
2023-01-19	6.590	6.700	6.570	6.660	6.387	8,339,750
2023-01-18	6.660	6.700	6.580	6.630	6.358	9,665,000
2023-01-17	6.840	6.870	6.620	6.690	6.416	13,399,150
2023-01-16	6.520	7.160	6.510	6.780	6.502	21,747,472
2023-01-13	6.520	6.550	6.430	6.510	6.243	6,060,600
2023-01-12	6.640	6.640	6.460	6.500	6.234	8,201,250
2023-01-11	6.630	6.730	6.520	6.680	6.406	9,113,650
2023-01-10	6.500	6.840	6.480	6.630	6.358	13,115,500
2023-01-09	6.490	6.580	6.440	6.520	6.253	7,543,703
2023-01-06	6.660	6.730	6.480	6.490	6.224	14,344,800
2023-01-05	6.350	6.880	6.260	6.660	6.387	25,681,614
2023-01-04	6.320	6.390	6.280	6.340	6.080	7,158,303
2023-01-03	6.220	6.350	6.180	6.330	6.071	8,412,700
2022-12-30	6.140	6.230	6.000	6.220	5.965	7,393,950
2022-12-29	6.100	6.150	6.010	6.070	5.821	6,568,653
2022-12-28	6.150	6.300	6.050	6.100	5.850	8,298,400
2022-12-27	6.200	6.320	6.160	6.250	5.994	8,281,700
2022-12-26	6.040	6.190	5.980	6.190	5.936	9,257,250
2022-12-23	6.080	6.240	5.970	6.030	5.783	9,251,600
2022-12-22	6.290	6.330	6.050	6.090	5.840	12,187,600
2022-12-21	6.320	6.370	6.150	6.240	5.984	13,287,650
2022-12-20	6.480	6.520	6.100	6.240	5.984	17,481,175
2022-12-19	6.760	6.790	6.470	6.480	6.214	19,729,100
2022-12-16	6.880	7.030	6.680	6.790	6.512	28,902,898
2022-12-15	6.900	7.460	6.700	6.970	6.684	48,633,660
2022-12-14	6.550	7.190	6.420	6.780	6.502	30,176,705
2022-12-13	6.420	6.660	6.360	6.550	6.282	17,025,500
2022-12-12	6.450	6.600	6.350	6.370	6.109	12,474,425
2022-12-09	6.550	6.640	6.290	6.440	6.176	21,789,579
2022-12-08	6.670	6.700	6.520	6.610	6.339	21,494,200
2022-12-07	6.650	6.800	6.530	6.720	6.445	24,054,300
2022-12-06	6.550	6.770	6.470	6.660	6.387	29,825,143
2022-12-05	6.500	6.650	6.400	6.540	6.272	40,715,445
2022-12-02	6.180	6.800	6.160	6.440	6.176	50,051,982
2022-12-01	6.260	6.310	6.160	6.180	5.927	7,679,214
2022-11-30	6.250	6.300	6.210	6.260	6.003	6,551,000
2022-11-29	6.150	6.290	6.150	6.270	6.013	10,366,750
2022-11-28	6.090	6.250	6.010	6.210	5.955	9,538,114
2022-11-25	6.170	6.180	6.090	6.150	5.898	5,410,065
2022-11-24	6.100	6.200	6.050	6.180	5.927	8,009,079
2022-11-23	6.070	6.130	6.000	6.090	5.840	7,566,079
2022-11-22	6.050	6.240	6.010	6.100	5.850	10,398,537
2022-11-21	6.020	6.070	5.910	6.020	5.773	5,212,900
2022-11-18	6.130	6.190	6.010	6.020	5.773	6,101,162
2022-11-17	6.070	6.180	6.030	6.130	5.879	6,311,800
2022-11-16	6.040	6.200	6.000	6.120	5.869	8,611,700
2022-11-15	6.010	6.030	5.960	6.020	5.773	6,407,300
2022-11-14	6.100	6.100	5.980	6.030	5.783	6,293,100
2022-11-11	6.150	6.190	6.050	6.060	5.812	6,393,700
2022-11-10	6.010	6.150	5.960	6.080	5.831	7,224,600
2022-11-09	6.050	6.090	5.960	6.020	5.773	6,372,000
2022-11-08	6.010	6.100	5.960	6.050	5.802	7,925,400

← NewerPage 16 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.