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
2026-01-21	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

← NewerPage 4 of 21 · 1,212 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.