Zhuhai Winbase International Chemical Tank Terminal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.730 | 5.130 | 4.680 | 5.110 | 5.110 | 14,302,500 |
| 2026-07-22 | 4.820 | 4.900 | 4.700 | 4.730 | 4.730 | 7,617,800 |
| 2026-07-21 | 4.880 | 4.930 | 4.520 | 4.840 | 4.840 | 15,383,451 |
| 2026-07-20 | 5.100 | 5.290 | 4.820 | 4.910 | 4.910 | 14,077,630 |
| 2026-07-17 | 5.340 | 5.430 | 5.050 | 5.090 | 5.090 | 10,904,059 |
| 2026-07-16 | 5.250 | 5.470 | 5.240 | 5.320 | 5.320 | 6,951,691 |
| 2026-07-15 | 5.270 | 5.440 | 5.210 | 5.340 | 5.340 | 6,889,600 |
| 2026-07-14 | 5.130 | 5.320 | 5.120 | 5.310 | 5.310 | 7,999,650 |
| 2026-07-13 | 5.460 | 5.460 | 5.130 | 5.150 | 5.150 | 8,380,100 |
| 2026-07-10 | 5.230 | 5.450 | 5.090 | 5.310 | 5.310 | 8,193,400 |
| 2026-07-09 | 5.190 | 5.310 | 5.120 | 5.210 | 5.210 | 6,230,200 |
| 2026-07-08 | 5.320 | 5.320 | 5.150 | 5.180 | 5.180 | 6,690,553 |
| 2026-07-07 | 5.480 | 5.490 | 5.300 | 5.310 | 5.310 | 6,838,900 |
| 2026-07-06 | 5.650 | 5.740 | 5.450 | 5.450 | 5.450 | 7,828,600 |
| 2026-07-03 | 5.450 | 5.800 | 5.430 | 5.640 | 5.640 | 10,435,500 |
| 2026-07-02 | 5.490 | 5.580 | 5.410 | 5.480 | 5.480 | 8,853,350 |
| 2026-07-01 | 5.370 | 5.590 | 5.350 | 5.490 | 5.490 | 7,600,900 |
| 2026-06-30 | 5.400 | 5.530 | 5.310 | 5.410 | 5.410 | 7,240,653 |
| 2026-06-29 | 5.510 | 5.610 | 5.260 | 5.420 | 5.420 | 9,692,800 |
| 2026-06-26 | 5.530 | 5.590 | 5.410 | 5.530 | 5.530 | 8,089,600 |
| 2026-06-25 | 5.740 | 5.850 | 5.500 | 5.560 | 5.560 | 8,908,600 |
| 2026-06-24 | 6.000 | 6.060 | 5.560 | 5.740 | 5.740 | 14,003,800 |
| 2026-06-23 | 5.750 | 6.150 | 5.750 | 6.000 | 6.000 | 16,472,098 |
| 2026-06-22 | 5.600 | 6.030 | 5.500 | 5.780 | 5.780 | 20,206,699 |
| 2026-06-18 | 5.600 | 5.680 | 5.470 | 5.630 | 5.630 | 6,730,300 |
| 2026-06-17 | 5.630 | 5.640 | 5.480 | 5.630 | 5.630 | 7,682,400 |
| 2026-06-16 | 5.880 | 5.880 | 5.600 | 5.640 | 5.640 | 10,295,000 |
| 2026-06-15 | 5.880 | 6.250 | 5.800 | 5.880 | 5.880 | 9,833,400 |
| 2026-06-12 | 5.840 | 5.890 | 5.680 | 5.830 | 5.830 | 7,893,000 |
| 2026-06-11 | 5.700 | 5.840 | 5.670 | 5.770 | 5.770 | 5,814,100 |
| 2026-06-10 | 5.830 | 5.870 | 5.660 | 5.790 | 5.790 | 6,935,700 |
| 2026-06-09 | 5.870 | 5.950 | 5.760 | 5.850 | 5.850 | 6,738,239 |
| 2026-06-08 | 5.990 | 6.130 | 5.740 | 5.820 | 5.820 | 10,340,000 |
| 2026-06-05 | 5.950 | 6.110 | 5.800 | 6.030 | 6.030 | 9,995,100 |
| 2026-06-04 | 6.040 | 6.070 | 5.860 | 5.940 | 5.940 | 9,629,603 |
| 2026-06-03 | 6.190 | 6.220 | 6.000 | 6.090 | 6.090 | 9,169,300 |
| 2026-06-02 | 6.530 | 6.540 | 6.090 | 6.180 | 6.180 | 10,324,550 |
| 2026-06-01 | 6.200 | 6.640 | 6.080 | 6.420 | 6.420 | 16,729,699 |
| 2026-05-29 | 6.600 | 6.900 | 6.140 | 6.180 | 6.180 | 13,300,840 |
| 2026-05-28 | 6.500 | 6.900 | 6.370 | 6.600 | 6.600 | 12,121,240 |
| 2026-05-27 | 6.700 | 6.700 | 6.370 | 6.470 | 6.470 | 9,441,800 |
| 2026-05-26 | 6.700 | 6.780 | 6.600 | 6.680 | 6.680 | 9,198,600 |
| 2026-05-25 | 7.070 | 7.150 | 6.690 | 6.740 | 6.740 | 12,991,200 |
| 2026-05-22 | 7.090 | 7.120 | 6.850 | 7.060 | 7.060 | 9,799,750 |
| 2026-05-21 | 7.360 | 7.390 | 6.940 | 6.970 | 6.970 | 9,686,200 |
| 2026-05-20 | 7.390 | 7.410 | 7.250 | 7.290 | 7.290 | 9,188,299 |
| 2026-05-19 | 7.650 | 7.720 | 7.360 | 7.390 | 7.390 | 10,100,800 |
| 2026-05-18 | 7.690 | 7.720 | 7.460 | 7.650 | 7.650 | 8,725,900 |
| 2026-05-15 | 7.750 | 7.840 | 7.650 | 7.720 | 7.720 | 6,987,050 |
| 2026-05-14 | 7.920 | 7.920 | 7.670 | 7.720 | 7.720 | 8,435,609 |
| 2026-05-13 | 7.740 | 7.990 | 7.700 | 7.850 | 7.850 | 11,002,000 |
| 2026-05-12 | 8.030 | 8.080 | 7.670 | 7.710 | 7.710 | 12,420,260 |
| 2026-05-11 | 8.210 | 8.250 | 7.970 | 8.030 | 8.030 | 15,778,230 |
| 2026-05-08 | 8.040 | 8.240 | 7.970 | 8.230 | 8.230 | 10,315,850 |
| 2026-05-07 | 8.040 | 8.230 | 8.000 | 8.060 | 8.060 | 7,463,696 |
| 2026-05-06 | 8.050 | 8.110 | 7.920 | 8.010 | 8.010 | 8,667,746 |
| 2026-04-30 | 8.100 | 8.320 | 8.000 | 8.040 | 8.040 | 8,780,450 |
| 2026-04-29 | 8.030 | 8.250 | 8.030 | 8.100 | 8.100 | 7,908,199 |
| 2026-04-28 | 8.260 | 8.300 | 8.060 | 8.130 | 8.130 | 9,882,746 |
| 2026-04-27 | 8.070 | 8.360 | 8.000 | 8.330 | 8.330 | 14,138,600 |
← NewerPage 2 of 2 · 120 trading days
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.