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
2022-05-12	5.100	5.220	5.080	5.210	4.996	10,344,100
2022-05-11	5.110	5.220	5.080	5.120	4.910	12,477,800
2022-05-10	5.000	5.110	4.980	5.100	4.891	6,745,503
2022-05-09	4.970	5.070	4.970	5.040	4.833	7,627,250
2022-05-06	4.880	4.980	4.820	4.950	4.747	7,628,850
2022-05-05	4.990	5.070	4.910	4.980	4.776	8,310,795
2022-04-29	4.960	5.050	4.930	5.010	4.805	12,411,753
2022-04-28	4.900	5.090	4.860	4.940	4.738	14,359,203
2022-04-27	4.780	4.970	4.680	4.960	4.757	14,291,800
2022-04-26	5.200	5.200	4.820	4.880	4.642	12,944,950
2022-04-25	5.510	5.590	5.050	5.070	4.822	15,535,850
2022-04-22	5.430	5.750	5.370	5.510	5.241	16,912,321
2022-04-21	5.800	5.820	5.410	5.540	5.269	26,430,621
2022-04-20	5.880	5.920	5.750	5.860	5.574	15,721,350
2022-04-19	5.970	5.990	5.840	5.880	5.593	12,725,600
2022-04-18	6.090	6.090	5.820	5.970	5.678	19,922,100
2022-04-15	6.650	6.670	6.140	6.170	5.869	36,133,467
2022-04-14	6.650	6.900	6.650	6.790	6.458	40,468,350
2022-04-13	6.580	7.290	6.550	6.940	6.601	60,173,250
2022-04-12	6.460	6.710	6.260	6.680	6.354	34,707,200
2022-04-11	6.760	6.920	6.350	6.420	6.106	34,186,450
2022-04-08	6.270	6.340	6.130	6.290	5.983	12,043,000
2022-04-07	6.500	6.520	6.240	6.290	5.983	13,940,700
2022-04-06	6.330	6.550	6.290	6.460	6.144	22,237,950
2022-04-01	6.170	6.380	6.060	6.360	6.049	22,106,400
2022-03-31	6.040	6.390	6.010	6.180	5.878	16,191,500
2022-03-30	6.220	6.240	5.880	6.070	5.774	19,959,900
2022-03-29	6.370	6.370	6.180	6.210	5.907	13,707,600
2022-03-28	6.300	6.420	6.160	6.370	6.059	16,968,500
2022-03-25	6.180	6.430	6.070	6.300	5.992	22,951,950
2022-03-24	6.340	6.360	6.150	6.160	5.859	16,771,600
2022-03-23	6.300	6.560	6.150	6.390	6.078	25,760,850
2022-03-22	6.300	6.360	6.180	6.350	6.040	14,884,537
2022-03-21	6.300	6.350	6.180	6.280	5.973	17,333,000
2022-03-18	6.160	6.450	6.090	6.370	6.059	21,989,000
2022-03-17	6.020	6.390	5.960	6.160	5.859	20,684,600
2022-03-16	5.860	6.050	5.680	5.960	5.669	20,729,400
2022-03-15	6.070	6.290	5.830	5.850	5.564	34,146,350
2022-03-14	6.010	6.500	6.000	6.220	5.916	49,677,335
2022-03-11	5.890	5.950	5.690	5.910	5.621	14,507,553
2022-03-10	6.180	6.180	5.920	5.970	5.678	16,072,783
2022-03-09	6.000	6.170	5.820	6.030	5.735	20,410,817
2022-03-08	6.230	6.270	5.920	5.920	5.631	26,135,020
2022-03-07	6.210	6.600	6.200	6.400	6.087	38,280,127
2022-03-04	7.000	7.300	6.330	6.340	6.030	63,371,447
2022-03-03	6.410	6.770	6.410	6.770	6.439	13,732,530
2022-03-02	6.030	6.180	6.000	6.150	5.850	11,486,400
2022-03-01	5.860	6.150	5.860	6.060	5.764	10,972,900
2022-02-28	5.970	6.040	5.860	5.900	5.612	6,425,900
2022-02-25	5.900	6.050	5.900	5.970	5.678	8,650,250
2022-02-24	5.900	6.030	5.780	5.850	5.564	11,218,100
2022-02-23	5.930	5.970	5.850	5.900	5.612	5,818,100
2022-02-22	5.980	6.010	5.880	5.920	5.631	7,483,801
2022-02-21	6.010	6.020	5.930	6.000	5.707	5,163,951
2022-02-18	5.950	6.020	5.890	6.000	5.707	6,082,300
2022-02-17	6.040	6.070	5.930	5.930	5.640	7,491,850
2022-02-16	5.950	6.060	5.920	6.050	5.754	7,098,100
2022-02-15	6.020	6.020	5.870	5.930	5.640	6,454,050
2022-02-14	5.960	6.060	5.940	5.960	5.669	6,404,740
2022-02-11	6.000	6.020	5.890	5.970	5.678	8,308,100

← NewerPage 19 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.