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
2026-04-24	7.990	8.200	7.930	8.120	8.120	9,608,105
2026-04-23	8.110	8.250	7.990	8.010	8.010	10,609,930
2026-04-22	8.250	8.300	8.060	8.110	8.110	10,366,000
2026-04-21	8.270	8.530	8.060	8.180	8.180	21,886,150
2026-04-20	7.440	8.160	7.410	8.160	8.160	19,422,270
2026-04-17	7.500	7.520	7.360	7.420	7.420	5,872,100
2026-04-16	7.600	7.610	7.390	7.520	7.520	6,929,850
2026-04-15	7.620	8.030	7.470	7.500	7.500	10,425,850
2026-04-14	7.810	7.870	7.520	7.600	7.600	11,104,500
2026-04-13	7.840	7.900	7.630	7.800	7.800	13,003,460
2026-04-10	7.640	8.080	7.550	7.960	7.960	17,555,740
2026-04-09	7.650	7.650	7.470	7.520	7.520	7,623,900
2026-04-08	7.480	7.740	7.430	7.700	7.700	7,699,420
2026-04-07	7.260	7.450	7.200	7.380	7.380	5,699,500
2026-04-03	7.530	7.640	7.180	7.200	7.200	6,192,650
2026-04-02	7.450	7.580	7.420	7.490	7.490	5,122,500
2026-04-01	7.490	7.580	7.360	7.460	7.460	4,269,150
2026-03-31	7.460	7.630	7.360	7.400	7.400	5,722,150
2026-03-30	7.390	7.570	7.250	7.510	7.510	6,149,400
2026-03-27	7.430	7.580	7.310	7.430	7.430	7,090,300
2026-03-26	7.480	7.760	7.420	7.450	7.450	10,787,730
2026-03-25	7.320	7.820	7.320	7.490	7.490	11,889,350
2026-03-24	7.200	7.350	7.070	7.320	7.320	8,469,754
2026-03-23	7.630	7.650	6.980	7.080	7.080	11,901,920
2026-03-20	7.880	7.920	7.600	7.630	7.630	9,440,150
2026-03-19	8.190	8.260	7.810	7.860	7.860	8,614,050
2026-03-18	8.130	8.250	8.040	8.240	8.240	4,344,100
2026-03-17	8.300	8.350	8.100	8.110	8.110	7,026,800
2026-03-16	8.250	8.320	8.170	8.270	8.270	4,984,350
2026-03-13	8.480	8.510	8.200	8.230	8.230	8,565,200
2026-03-12	8.850	8.900	8.430	8.500	8.500	10,731,600
2026-03-11	8.900	9.100	8.800	8.850	8.850	7,556,705
2026-03-10	8.650	8.920	8.600	8.900	8.900	13,425,750
2026-03-09	8.950	9.280	8.680	8.790	8.790	17,731,400
2026-03-06	8.820	8.930	8.770	8.890	8.890	8,364,100
2026-03-05	8.960	9.100	8.810	8.850	8.850	9,792,855
2026-03-04	8.860	8.960	8.670	8.870	8.870	14,133,920
2026-03-03	9.020	9.350	8.860	8.880	8.880	20,399,711
2026-03-02	9.150	9.180	8.900	9.030	9.030	13,343,720
2026-02-27	9.080	9.110	8.880	9.070	9.070	9,435,115
2026-02-26	9.160	9.230	9.010	9.030	9.030	13,805,100
2026-02-25	9.690	9.990	9.000	9.060	9.060	32,858,809
2026-02-24	9.350	9.990	9.350	9.640	9.640	17,319,930
2026-02-13	9.350	9.410	9.200	9.260	9.260	9,319,500
2026-02-12	9.470	9.500	9.180	9.300	9.300	12,389,200
2026-02-11	9.180	9.490	9.140	9.380	9.380	16,389,000
2026-02-10	8.810	9.380	8.710	9.260	9.260	20,070,641
2026-02-09	8.790	8.870	8.600	8.870	8.870	9,284,300
2026-02-06	8.630	8.780	8.480	8.660	8.660	10,605,900
2026-02-05	8.560	9.260	8.530	8.680	8.680	20,663,100
2026-02-04	8.710	8.750	8.540	8.600	8.600	7,861,230
2026-02-03	8.950	8.950	8.530	8.690	8.690	12,087,480
2026-02-02	9.020	9.360	8.820	8.820	8.820	11,965,570
2026-01-30	9.120	9.210	8.880	9.090	9.090	14,231,650
2026-01-29	8.880	9.440	8.850	9.130	9.130	26,309,221
2026-01-28	9.080	9.160	8.810	8.880	8.880	22,880,279
2026-01-27	8.380	9.150	8.350	9.140	9.140	41,382,281
2026-01-26	8.840	9.060	8.340	8.630	8.630	32,480,439
2026-01-23	8.280	9.030	8.280	9.030	9.030	18,133,430
2026-01-22	8.010	8.250	7.950	8.210	8.210	14,769,500

← NewerPage 3 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.