Zhuhai Winbase International Chemical Tank Terminal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 6.060 | 6.060 | 5.950 | 6.010 | 5.716 | 5,870,740 |
| 2022-02-09 | 6.090 | 6.100 | 6.000 | 6.040 | 5.745 | 8,422,695 |
| 2022-02-08 | 5.750 | 6.150 | 5.720 | 6.090 | 5.793 | 16,058,745 |
| 2022-02-07 | 5.700 | 5.790 | 5.630 | 5.750 | 5.469 | 4,795,300 |
| 2022-01-28 | 5.450 | 5.670 | 5.410 | 5.620 | 5.345 | 6,135,900 |
| 2022-01-27 | 5.570 | 5.570 | 5.400 | 5.410 | 5.146 | 3,693,800 |
| 2022-01-26 | 5.450 | 5.590 | 5.450 | 5.550 | 5.279 | 3,837,300 |
| 2022-01-25 | 5.630 | 5.720 | 5.470 | 5.470 | 5.203 | 4,943,500 |
| 2022-01-24 | 5.870 | 5.870 | 5.660 | 5.680 | 5.403 | 5,816,998 |
| 2022-01-21 | 5.700 | 5.920 | 5.700 | 5.850 | 5.564 | 8,015,300 |
| 2022-01-20 | 6.040 | 6.070 | 5.720 | 5.750 | 5.469 | 11,499,650 |
| 2022-01-19 | 5.900 | 6.090 | 5.880 | 6.050 | 5.754 | 10,267,000 |
| 2022-01-18 | 5.990 | 6.000 | 5.860 | 5.860 | 5.574 | 9,843,800 |
| 2022-01-17 | 6.060 | 6.080 | 5.970 | 6.010 | 5.716 | 9,265,248 |
| 2022-01-14 | 6.100 | 6.140 | 5.960 | 6.000 | 5.707 | 13,015,192 |
| 2022-01-13 | 6.130 | 6.220 | 6.050 | 6.080 | 5.783 | 14,788,746 |
| 2022-01-12 | 6.070 | 6.290 | 6.060 | 6.160 | 5.859 | 23,586,103 |
| 2022-01-11 | 5.920 | 6.450 | 5.920 | 6.130 | 5.831 | 26,122,319 |
| 2022-01-10 | 5.800 | 5.960 | 5.790 | 5.940 | 5.650 | 5,983,100 |
| 2022-01-07 | 5.930 | 5.960 | 5.820 | 5.820 | 5.536 | 6,759,271 |
| 2022-01-06 | 5.860 | 5.920 | 5.830 | 5.900 | 5.612 | 4,927,600 |
| 2022-01-05 | 5.930 | 5.940 | 5.820 | 5.840 | 5.555 | 7,912,373 |
| 2022-01-04 | 6.000 | 6.040 | 5.860 | 5.940 | 5.650 | 15,186,800 |
| 2021-12-31 | 5.950 | 5.990 | 5.870 | 5.950 | 5.659 | 6,875,500 |
| 2021-12-30 | 5.920 | 6.040 | 5.910 | 5.960 | 5.669 | 15,213,674 |
| 2021-12-29 | 5.710 | 6.050 | 5.650 | 5.990 | 5.697 | 17,113,353 |
| 2021-12-28 | 5.660 | 5.740 | 5.620 | 5.690 | 5.412 | 3,919,800 |
| 2021-12-27 | 5.530 | 5.720 | 5.510 | 5.690 | 5.412 | 5,485,000 |
| 2021-12-24 | 5.620 | 5.670 | 5.520 | 5.530 | 5.260 | 6,025,966 |
| 2021-12-23 | 5.650 | 5.690 | 5.620 | 5.630 | 5.355 | 5,482,300 |
| 2021-12-22 | 5.850 | 5.850 | 5.700 | 5.750 | 5.469 | 7,477,400 |
| 2021-12-21 | 5.750 | 5.860 | 5.700 | 5.850 | 5.564 | 10,455,232 |
| 2021-12-20 | 5.680 | 5.970 | 5.680 | 5.750 | 5.469 | 11,764,516 |
| 2021-12-17 | 5.650 | 5.730 | 5.610 | 5.680 | 5.403 | 4,745,650 |
| 2021-12-16 | 5.570 | 5.680 | 5.540 | 5.670 | 5.393 | 5,236,042 |
| 2021-12-15 | 5.560 | 5.630 | 5.540 | 5.590 | 5.317 | 4,941,700 |
| 2021-12-14 | 5.520 | 5.640 | 5.500 | 5.560 | 5.288 | 4,944,200 |
| 2021-12-13 | 5.470 | 5.520 | 5.460 | 5.520 | 5.250 | 3,887,350 |
| 2021-12-10 | 5.460 | 5.480 | 5.410 | 5.460 | 5.193 | 2,344,150 |
| 2021-12-09 | 5.460 | 5.490 | 5.430 | 5.480 | 5.212 | 2,598,850 |
| 2021-12-08 | 5.460 | 5.480 | 5.420 | 5.450 | 5.184 | 2,092,730 |
| 2021-12-07 | 5.460 | 5.520 | 5.400 | 5.460 | 5.193 | 2,931,600 |
| 2021-12-06 | 5.540 | 5.570 | 5.410 | 5.450 | 5.184 | 4,750,300 |
| 2021-12-03 | 5.510 | 5.630 | 5.480 | 5.590 | 5.317 | 7,447,680 |
| 2021-12-02 | 5.490 | 5.530 | 5.450 | 5.470 | 5.203 | 3,864,700 |
| 2021-12-01 | 5.380 | 5.530 | 5.370 | 5.520 | 5.250 | 6,633,846 |
| 2021-11-30 | 5.340 | 5.420 | 5.310 | 5.410 | 5.146 | 5,555,092 |
| 2021-11-29 | 5.290 | 5.310 | 5.260 | 5.290 | 5.032 | 2,959,100 |
| 2021-11-26 | 5.370 | 5.370 | 5.310 | 5.330 | 5.070 | 2,968,700 |
| 2021-11-25 | 5.370 | 5.430 | 5.350 | 5.390 | 5.127 | 4,324,096 |
| 2021-11-24 | 5.320 | 5.390 | 5.300 | 5.370 | 5.108 | 4,173,200 |
| 2021-11-23 | 5.340 | 5.340 | 5.290 | 5.320 | 5.060 | 2,423,700 |
| 2021-11-22 | 5.350 | 5.350 | 5.290 | 5.330 | 5.070 | 2,913,800 |
| 2021-11-19 | 5.290 | 5.370 | 5.280 | 5.360 | 5.098 | 3,375,050 |
| 2021-11-18 | 5.320 | 5.340 | 5.290 | 5.290 | 5.032 | 3,261,150 |
| 2021-11-17 | 5.270 | 5.330 | 5.260 | 5.330 | 5.070 | 4,078,435 |
| 2021-11-16 | 5.270 | 5.310 | 5.210 | 5.280 | 5.022 | 4,624,900 |
| 2021-11-15 | 5.200 | 5.280 | 5.190 | 5.270 | 5.013 | 3,743,303 |
| 2021-11-12 | 5.200 | 5.210 | 5.160 | 5.200 | 4.946 | 2,885,300 |
| 2021-11-11 | 5.170 | 5.220 | 5.160 | 5.200 | 4.946 | 2,535,908 |
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.