Zhuhai Winbase International Chemical Tank Terminal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.170 | 5.180 | 5.110 | 5.180 | 4.927 | 2,341,201 |
| 2021-11-09 | 5.140 | 5.200 | 5.120 | 5.160 | 4.908 | 2,230,200 |
| 2021-11-08 | 5.120 | 5.150 | 5.060 | 5.140 | 4.889 | 2,458,500 |
| 2021-11-05 | 5.150 | 5.160 | 5.110 | 5.120 | 4.870 | 1,412,030 |
| 2021-11-04 | 5.110 | 5.150 | 5.080 | 5.140 | 4.889 | 1,904,400 |
| 2021-11-03 | 5.060 | 5.130 | 5.040 | 5.110 | 4.860 | 1,866,050 |
| 2021-11-02 | 5.170 | 5.190 | 5.000 | 5.070 | 4.822 | 2,630,300 |
| 2021-11-01 | 5.150 | 5.170 | 5.100 | 5.170 | 4.917 | 2,538,650 |
| 2021-10-29 | 5.000 | 5.150 | 4.990 | 5.130 | 4.879 | 2,661,142 |
| 2021-10-28 | 5.080 | 5.090 | 4.990 | 5.030 | 4.784 | 2,866,000 |
| 2021-10-27 | 5.160 | 5.170 | 5.060 | 5.080 | 4.832 | 2,694,300 |
| 2021-10-26 | 5.210 | 5.220 | 5.180 | 5.200 | 4.946 | 1,616,700 |
| 2021-10-25 | 5.240 | 5.250 | 5.150 | 5.220 | 4.965 | 2,112,800 |
| 2021-10-22 | 5.400 | 5.400 | 5.220 | 5.240 | 4.984 | 6,869,400 |
| 2021-10-21 | 5.510 | 5.530 | 5.440 | 5.460 | 5.193 | 2,524,000 |
| 2021-10-20 | 5.560 | 5.560 | 5.500 | 5.530 | 5.260 | 2,096,050 |
| 2021-10-19 | 5.580 | 5.600 | 5.520 | 5.570 | 5.298 | 2,121,900 |
| 2021-10-18 | 5.500 | 5.600 | 5.460 | 5.580 | 5.307 | 3,260,250 |
| 2021-10-15 | 5.550 | 5.640 | 5.530 | 5.530 | 5.260 | 2,666,200 |
| 2021-10-14 | 5.530 | 5.570 | 5.480 | 5.550 | 5.279 | 2,045,000 |
← NewerPage 21 of 21 · 1,220 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.