Zhuhai Winbase International Chemical Tank Terminal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.920 | 6.060 | 5.880 | 6.010 | 5.764 | 10,825,600 |
| 2022-11-04 | 5.680 | 5.960 | 5.630 | 5.880 | 5.639 | 12,056,522 |
| 2022-11-03 | 5.600 | 5.900 | 5.580 | 5.710 | 5.476 | 10,264,364 |
| 2022-11-02 | 5.660 | 5.710 | 5.610 | 5.650 | 5.418 | 6,458,900 |
| 2022-11-01 | 5.460 | 5.710 | 5.450 | 5.660 | 5.428 | 6,809,472 |
| 2022-10-31 | 5.400 | 5.590 | 5.400 | 5.470 | 5.246 | 7,049,122 |
| 2022-10-28 | 5.650 | 5.650 | 5.370 | 5.380 | 5.160 | 7,252,250 |
| 2022-10-27 | 5.610 | 5.690 | 5.580 | 5.640 | 5.409 | 5,849,150 |
| 2022-10-26 | 5.600 | 5.670 | 5.560 | 5.600 | 5.370 | 5,700,700 |
| 2022-10-25 | 5.590 | 5.640 | 5.520 | 5.590 | 5.361 | 6,249,700 |
| 2022-10-24 | 5.710 | 5.800 | 5.560 | 5.590 | 5.361 | 8,633,993 |
| 2022-10-21 | 5.660 | 5.750 | 5.650 | 5.690 | 5.457 | 5,705,656 |
| 2022-10-20 | 5.760 | 5.810 | 5.640 | 5.650 | 5.418 | 8,847,500 |
| 2022-10-19 | 5.720 | 5.880 | 5.630 | 5.760 | 5.524 | 9,509,456 |
| 2022-10-18 | 5.510 | 5.820 | 5.490 | 5.720 | 5.486 | 17,335,500 |
| 2022-10-17 | 5.350 | 5.500 | 5.340 | 5.480 | 5.255 | 9,684,800 |
| 2022-10-14 | 5.300 | 5.430 | 5.280 | 5.400 | 5.179 | 10,936,900 |
| 2022-10-13 | 5.290 | 5.310 | 5.200 | 5.250 | 5.035 | 8,752,800 |
| 2022-10-12 | 5.200 | 5.320 | 5.100 | 5.300 | 5.083 | 8,846,400 |
| 2022-10-11 | 5.140 | 5.230 | 5.090 | 5.190 | 4.977 | 7,525,500 |
| 2022-10-10 | 5.270 | 5.370 | 5.140 | 5.170 | 4.958 | 9,756,350 |
| 2022-09-30 | 5.670 | 5.700 | 5.220 | 5.250 | 5.035 | 19,091,031 |
| 2022-09-29 | 6.110 | 6.210 | 5.550 | 5.710 | 5.476 | 23,732,100 |
| 2022-09-28 | 6.200 | 6.240 | 6.030 | 6.060 | 5.812 | 16,311,000 |
| 2022-09-27 | 6.010 | 6.240 | 6.010 | 6.190 | 5.936 | 19,823,800 |
| 2022-09-26 | 6.140 | 6.260 | 5.980 | 6.010 | 5.764 | 18,980,600 |
| 2022-09-23 | 6.390 | 6.450 | 6.180 | 6.200 | 5.946 | 26,075,800 |
| 2022-09-22 | 6.410 | 6.470 | 6.170 | 6.210 | 5.955 | 44,314,822 |
| 2022-09-21 | 5.770 | 6.390 | 5.700 | 6.390 | 6.128 | 23,713,800 |
| 2022-09-20 | 5.730 | 5.870 | 5.720 | 5.810 | 5.572 | 6,379,650 |
| 2022-09-19 | 5.720 | 5.750 | 5.560 | 5.670 | 5.438 | 5,757,089 |
| 2022-09-16 | 5.990 | 6.000 | 5.700 | 5.710 | 5.476 | 7,839,200 |
| 2022-09-15 | 6.100 | 6.130 | 5.860 | 5.960 | 5.716 | 10,010,403 |
| 2022-09-14 | 6.090 | 6.190 | 6.040 | 6.120 | 5.869 | 6,430,900 |
| 2022-09-13 | 6.150 | 6.240 | 6.110 | 6.140 | 5.888 | 6,331,300 |
| 2022-09-09 | 6.260 | 6.270 | 6.120 | 6.150 | 5.898 | 6,212,200 |
| 2022-09-08 | 6.290 | 6.290 | 6.140 | 6.200 | 5.946 | 9,721,700 |
| 2022-09-07 | 6.180 | 6.290 | 6.140 | 6.240 | 5.984 | 7,726,600 |
| 2022-09-06 | 6.220 | 6.270 | 6.120 | 6.200 | 5.946 | 7,646,997 |
| 2022-09-05 | 5.990 | 6.210 | 5.990 | 6.200 | 5.946 | 11,768,597 |
| 2022-09-02 | 5.930 | 6.040 | 5.930 | 6.000 | 5.754 | 5,769,100 |
| 2022-09-01 | 6.050 | 6.050 | 5.910 | 5.950 | 5.706 | 7,384,750 |
| 2022-08-31 | 6.090 | 6.110 | 5.930 | 5.970 | 5.725 | 11,507,200 |
| 2022-08-30 | 6.080 | 6.190 | 6.050 | 6.090 | 5.840 | 12,872,350 |
| 2022-08-29 | 5.940 | 6.090 | 5.900 | 6.070 | 5.821 | 10,825,451 |
| 2022-08-26 | 5.950 | 6.040 | 5.890 | 6.000 | 5.754 | 13,453,300 |
| 2022-08-25 | 5.820 | 6.040 | 5.750 | 6.010 | 5.764 | 18,525,250 |
| 2022-08-24 | 5.910 | 5.910 | 5.730 | 5.760 | 5.524 | 6,948,152 |
| 2022-08-23 | 5.800 | 5.940 | 5.760 | 5.890 | 5.649 | 9,831,600 |
| 2022-08-22 | 5.620 | 5.830 | 5.610 | 5.810 | 5.572 | 10,345,400 |
| 2022-08-19 | 5.670 | 5.750 | 5.650 | 5.650 | 5.418 | 4,549,650 |
| 2022-08-18 | 5.720 | 5.720 | 5.630 | 5.640 | 5.409 | 4,552,800 |
| 2022-08-17 | 5.730 | 5.780 | 5.700 | 5.720 | 5.486 | 5,872,303 |
| 2022-08-16 | 5.760 | 5.770 | 5.700 | 5.730 | 5.495 | 4,111,250 |
| 2022-08-15 | 5.730 | 5.750 | 5.650 | 5.750 | 5.514 | 4,016,400 |
| 2022-08-12 | 5.670 | 5.790 | 5.630 | 5.740 | 5.505 | 5,224,700 |
| 2022-08-11 | 5.560 | 5.680 | 5.550 | 5.660 | 5.428 | 5,724,200 |
| 2022-08-10 | 5.600 | 5.610 | 5.530 | 5.540 | 5.313 | 4,091,983 |
| 2022-08-09 | 5.600 | 5.620 | 5.520 | 5.600 | 5.370 | 4,784,850 |
| 2022-08-08 | 5.560 | 5.610 | 5.500 | 5.600 | 5.370 | 5,134,283 |
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.