Zhuhai Winbase International Chemical Tank Terminal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.600 | 5.610 | 5.490 | 5.560 | 5.332 | 5,008,098 |
| 2022-08-04 | 5.540 | 5.610 | 5.460 | 5.600 | 5.370 | 5,788,203 |
| 2022-08-03 | 5.560 | 5.720 | 5.500 | 5.510 | 5.284 | 7,702,596 |
| 2022-08-02 | 5.780 | 5.880 | 5.500 | 5.570 | 5.342 | 11,342,953 |
| 2022-08-01 | 5.950 | 5.950 | 5.830 | 5.890 | 5.649 | 5,476,051 |
| 2022-07-29 | 5.930 | 5.990 | 5.890 | 5.890 | 5.649 | 6,256,800 |
| 2022-07-28 | 6.030 | 6.040 | 5.920 | 5.940 | 5.697 | 8,458,650 |
| 2022-07-27 | 5.840 | 6.060 | 5.840 | 6.010 | 5.764 | 15,149,300 |
| 2022-07-26 | 5.820 | 5.950 | 5.730 | 5.900 | 5.658 | 12,656,400 |
| 2022-07-25 | 5.660 | 5.920 | 5.660 | 5.780 | 5.543 | 10,323,700 |
| 2022-07-22 | 5.680 | 5.750 | 5.630 | 5.730 | 5.495 | 4,393,600 |
| 2022-07-21 | 5.710 | 5.750 | 5.640 | 5.680 | 5.447 | 5,561,800 |
| 2022-07-20 | 5.690 | 5.690 | 5.630 | 5.680 | 5.447 | 4,703,650 |
| 2022-07-19 | 5.600 | 5.680 | 5.560 | 5.680 | 5.447 | 6,359,651 |
| 2022-07-18 | 5.380 | 5.590 | 5.360 | 5.580 | 5.351 | 10,030,700 |
| 2022-07-15 | 5.560 | 5.560 | 5.320 | 5.320 | 5.102 | 10,101,216 |
| 2022-07-14 | 5.770 | 5.770 | 5.550 | 5.570 | 5.342 | 11,079,150 |
| 2022-07-13 | 5.720 | 5.780 | 5.630 | 5.780 | 5.543 | 6,692,918 |
| 2022-07-12 | 5.690 | 5.770 | 5.670 | 5.710 | 5.476 | 4,870,951 |
| 2022-07-11 | 5.710 | 5.760 | 5.630 | 5.690 | 5.457 | 4,354,000 |
| 2022-07-08 | 5.730 | 5.820 | 5.710 | 5.710 | 5.476 | 7,825,827 |
| 2022-07-07 | 5.680 | 5.850 | 5.650 | 5.720 | 5.486 | 9,150,950 |
| 2022-07-06 | 5.710 | 5.710 | 5.580 | 5.610 | 5.380 | 6,186,300 |
| 2022-07-05 | 5.810 | 5.820 | 5.630 | 5.690 | 5.457 | 7,413,000 |
| 2022-07-04 | 5.750 | 5.810 | 5.610 | 5.800 | 5.562 | 8,184,400 |
| 2022-07-01 | 5.870 | 5.920 | 5.750 | 5.760 | 5.524 | 11,730,800 |
| 2022-06-30 | 5.850 | 5.980 | 5.840 | 5.860 | 5.620 | 10,768,200 |
| 2022-06-29 | 5.990 | 6.020 | 5.760 | 5.770 | 5.534 | 14,729,202 |
| 2022-06-28 | 5.980 | 6.030 | 5.940 | 6.030 | 5.783 | 9,461,200 |
| 2022-06-27 | 6.060 | 6.100 | 5.970 | 5.990 | 5.745 | 11,490,600 |
| 2022-06-24 | 6.030 | 6.080 | 5.900 | 6.030 | 5.783 | 13,214,185 |
| 2022-06-23 | 6.090 | 6.150 | 5.970 | 6.050 | 5.802 | 14,698,712 |
| 2022-06-22 | 5.970 | 6.060 | 5.850 | 5.930 | 5.687 | 12,737,850 |
| 2022-06-21 | 6.130 | 6.140 | 5.850 | 5.970 | 5.725 | 21,363,873 |
| 2022-06-20 | 6.270 | 6.320 | 6.100 | 6.140 | 5.888 | 17,886,712 |
| 2022-06-17 | 6.540 | 6.550 | 6.090 | 6.240 | 5.984 | 30,479,085 |
| 2022-06-16 | 6.480 | 6.670 | 6.410 | 6.550 | 6.282 | 22,680,400 |
| 2022-06-15 | 6.790 | 6.980 | 6.520 | 6.520 | 6.253 | 36,725,531 |
| 2022-06-14 | 6.510 | 6.800 | 6.420 | 6.660 | 6.387 | 31,339,773 |
| 2022-06-13 | 6.650 | 6.760 | 6.490 | 6.600 | 6.329 | 34,335,411 |
| 2022-06-10 | 6.700 | 6.950 | 6.560 | 6.760 | 6.483 | 65,601,235 |
| 2022-06-09 | 6.200 | 6.880 | 6.130 | 6.880 | 6.598 | 66,907,685 |
| 2022-06-08 | 6.510 | 6.510 | 6.100 | 6.250 | 5.994 | 31,716,773 |
| 2022-06-07 | 6.350 | 6.550 | 6.020 | 6.550 | 6.282 | 43,963,072 |
| 2022-06-06 | 6.480 | 6.890 | 6.330 | 6.420 | 6.157 | 56,452,399 |
| 2022-06-02 | 6.740 | 6.740 | 6.100 | 6.260 | 6.003 | 48,010,950 |
| 2022-06-01 | 6.160 | 6.740 | 6.130 | 6.740 | 6.464 | 22,796,504 |
| 2022-05-31 | 6.290 | 6.400 | 6.120 | 6.130 | 5.879 | 29,452,534 |
| 2022-05-30 | 6.560 | 6.640 | 6.190 | 6.290 | 6.032 | 50,604,745 |
| 2022-05-27 | 5.980 | 6.620 | 5.930 | 6.620 | 6.349 | 33,034,533 |
| 2022-05-26 | 6.100 | 6.100 | 5.930 | 6.020 | 5.773 | 13,542,421 |
| 2022-05-25 | 5.890 | 6.150 | 5.810 | 6.110 | 5.860 | 22,821,201 |
| 2022-05-24 | 5.990 | 6.040 | 5.850 | 5.860 | 5.620 | 20,456,600 |
| 2022-05-23 | 5.800 | 6.040 | 5.750 | 5.970 | 5.725 | 18,156,900 |
| 2022-05-20 | 5.930 | 5.950 | 5.700 | 5.780 | 5.543 | 20,701,016 |
| 2022-05-19 | 5.850 | 6.090 | 5.680 | 5.830 | 5.591 | 27,854,116 |
| 2022-05-18 | 5.700 | 6.080 | 5.700 | 5.850 | 5.610 | 27,778,521 |
| 2022-05-17 | 5.990 | 6.110 | 5.650 | 5.900 | 5.658 | 46,109,510 |
| 2022-05-16 | 5.460 | 5.950 | 5.460 | 5.950 | 5.706 | 47,492,207 |
| 2022-05-13 | 5.240 | 5.470 | 5.170 | 5.410 | 5.188 | 23,367,232 |
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.