Zhuhai Winbase International Chemical Tank Terminal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.800 | 8.030 | 7.710 | 8.000 | 8.000 | 11,015,650 |
| 2026-01-20 | 7.910 | 7.960 | 7.740 | 7.840 | 7.840 | 8,391,250 |
| 2026-01-19 | 7.960 | 8.180 | 7.850 | 7.950 | 7.950 | 9,939,302 |
| 2026-01-16 | 7.970 | 7.980 | 7.790 | 7.910 | 7.910 | 8,804,904 |
| 2026-01-15 | 7.970 | 8.030 | 7.890 | 7.940 | 7.940 | 8,068,900 |
| 2026-01-14 | 8.090 | 8.140 | 7.850 | 8.000 | 8.000 | 15,002,236 |
| 2026-01-13 | 8.250 | 8.330 | 8.050 | 8.110 | 8.110 | 13,723,703 |
| 2026-01-12 | 8.470 | 8.510 | 8.160 | 8.250 | 8.250 | 15,746,003 |
| 2026-01-09 | 8.660 | 8.660 | 8.240 | 8.450 | 8.450 | 14,997,564 |
| 2026-01-08 | 8.600 | 8.770 | 8.560 | 8.630 | 8.630 | 10,631,450 |
| 2026-01-07 | 8.750 | 8.780 | 8.480 | 8.630 | 8.630 | 14,336,336 |
| 2026-01-06 | 8.790 | 9.090 | 8.710 | 8.780 | 8.780 | 13,042,669 |
| 2026-01-05 | 8.860 | 9.100 | 8.710 | 8.800 | 8.800 | 20,089,111 |
| 2025-12-31 | 8.160 | 8.800 | 8.160 | 8.740 | 8.740 | 28,208,930 |
| 2025-12-30 | 8.090 | 8.320 | 7.960 | 8.140 | 8.140 | 11,410,331 |
| 2025-12-29 | 8.170 | 8.220 | 7.890 | 8.090 | 8.090 | 11,577,950 |
| 2025-12-26 | 7.980 | 8.300 | 7.880 | 8.170 | 8.170 | 17,213,000 |
| 2025-12-25 | 7.700 | 8.390 | 7.670 | 7.990 | 7.990 | 18,198,553 |
| 2025-12-24 | 7.500 | 7.760 | 7.340 | 7.660 | 7.660 | 11,229,100 |
| 2025-12-23 | 7.680 | 7.750 | 7.450 | 7.460 | 7.460 | 9,863,100 |
| 2025-12-22 | 7.540 | 7.810 | 7.370 | 7.680 | 7.680 | 15,520,050 |
| 2025-12-19 | 7.880 | 7.880 | 7.520 | 7.550 | 7.550 | 19,003,200 |
| 2025-12-18 | 7.830 | 8.020 | 7.790 | 7.900 | 7.900 | 7,059,000 |
| 2025-12-17 | 7.930 | 8.020 | 7.650 | 7.860 | 7.860 | 8,479,700 |
| 2025-12-16 | 7.890 | 8.030 | 7.750 | 7.940 | 7.940 | 9,366,300 |
| 2025-12-15 | 8.000 | 8.100 | 7.850 | 7.950 | 7.950 | 7,584,300 |
| 2025-12-12 | 8.120 | 8.430 | 7.950 | 7.980 | 7.980 | 12,396,800 |
| 2025-12-11 | 8.420 | 8.440 | 8.050 | 8.100 | 8.100 | 13,586,046 |
| 2025-12-10 | 8.410 | 8.460 | 8.250 | 8.370 | 8.370 | 13,650,400 |
| 2025-12-09 | 8.560 | 8.680 | 8.310 | 8.360 | 8.360 | 30,321,550 |
| 2025-12-08 | 7.700 | 8.430 | 7.620 | 8.430 | 8.430 | 29,415,646 |
| 2025-12-05 | 7.630 | 7.680 | 7.470 | 7.660 | 7.660 | 7,106,553 |
| 2025-12-04 | 7.770 | 7.900 | 7.560 | 7.590 | 7.590 | 6,944,400 |
| 2025-12-03 | 7.880 | 7.950 | 7.750 | 7.770 | 7.770 | 6,625,654 |
| 2025-12-02 | 8.100 | 8.180 | 7.830 | 7.870 | 7.870 | 7,626,500 |
| 2025-12-01 | 8.000 | 8.120 | 7.960 | 8.080 | 8.080 | 8,899,250 |
| 2025-11-28 | 7.940 | 8.110 | 7.870 | 8.020 | 8.020 | 9,432,200 |
| 2025-11-27 | 7.680 | 8.200 | 7.660 | 7.940 | 7.940 | 12,633,250 |
| 2025-11-26 | 7.760 | 7.830 | 7.640 | 7.680 | 7.680 | 6,630,950 |
| 2025-11-25 | 7.550 | 7.920 | 7.440 | 7.760 | 7.760 | 9,045,800 |
| 2025-11-24 | 7.770 | 7.850 | 7.420 | 7.510 | 7.510 | 8,618,650 |
| 2025-11-21 | 8.080 | 8.140 | 7.660 | 7.690 | 7.690 | 10,600,203 |
| 2025-11-20 | 8.450 | 8.500 | 8.090 | 8.150 | 8.150 | 11,653,853 |
| 2025-11-19 | 8.710 | 8.910 | 8.420 | 8.440 | 8.440 | 9,498,257 |
| 2025-11-18 | 8.780 | 8.810 | 8.530 | 8.700 | 8.700 | 10,563,600 |
| 2025-11-17 | 8.500 | 9.090 | 8.410 | 8.800 | 8.800 | 19,199,583 |
| 2025-11-14 | 8.370 | 8.620 | 8.300 | 8.500 | 8.500 | 13,546,717 |
| 2025-11-13 | 8.450 | 8.450 | 8.130 | 8.310 | 8.310 | 20,341,557 |
| 2025-11-12 | 9.290 | 9.300 | 8.370 | 8.370 | 8.370 | 30,568,464 |
| 2025-11-11 | 9.530 | 9.580 | 9.200 | 9.300 | 9.300 | 14,997,658 |
| 2025-11-10 | 9.400 | 9.650 | 9.260 | 9.490 | 9.490 | 14,843,550 |
| 2025-11-07 | 9.360 | 9.500 | 9.310 | 9.390 | 9.390 | 10,914,000 |
| 2025-11-06 | 9.430 | 9.450 | 9.130 | 9.430 | 9.430 | 13,956,386 |
| 2025-11-05 | 9.330 | 9.590 | 9.210 | 9.450 | 9.450 | 18,261,900 |
| 2025-11-04 | 9.490 | 9.720 | 9.090 | 9.340 | 9.340 | 38,424,886 |
| 2025-11-03 | 8.610 | 9.350 | 8.610 | 9.350 | 9.350 | 20,155,450 |
| 2025-10-31 | 8.020 | 8.510 | 7.960 | 8.500 | 8.500 | 17,556,474 |
| 2025-10-30 | 7.860 | 8.090 | 7.810 | 8.020 | 8.020 | 11,826,386 |
| 2025-10-29 | 7.920 | 8.000 | 7.720 | 7.940 | 7.940 | 9,150,550 |
| 2025-10-28 | 7.700 | 7.920 | 7.630 | 7.890 | 7.890 | 9,837,200 |
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.