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
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 21 · 1,219 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.