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
2025-10-27	7.700	7.810	7.600	7.710	7.710	9,811,050
2025-10-24	7.700	7.750	7.610	7.660	7.660	6,786,200
2025-10-23	7.790	7.800	7.550	7.690	7.690	8,138,400
2025-10-22	7.860	7.890	7.760	7.790	7.790	5,982,750
2025-10-21	7.690	7.900	7.630	7.890	7.890	9,165,179
2025-10-20	7.750	7.880	7.670	7.730	7.730	8,874,254
2025-10-17	7.880	7.950	7.690	7.690	7.690	11,068,799
2025-10-16	8.170	8.190	7.770	7.880	7.880	17,865,699
2025-10-15	8.190	8.260	8.030	8.150	8.150	15,266,250
2025-10-14	8.360	8.410	8.000	8.050	8.050	22,798,474
2025-10-13	7.900	8.370	7.900	8.250	8.250	41,693,623
2025-10-10	8.100	8.710	8.010	8.490	8.490	75,791,380
2025-10-09	7.250	7.920	7.250	7.920	7.920	13,838,650
2025-09-30	7.370	7.370	7.170	7.200	7.200	8,435,550
2025-09-29	7.540	7.540	7.120	7.310	7.310	12,261,577
2025-09-26	7.260	7.940	7.210	7.420	7.420	17,762,805
2025-09-25	7.480	7.520	7.260	7.300	7.300	10,626,300
2025-09-24	7.500	7.580	7.450	7.540	7.540	6,526,460
2025-09-23	7.740	7.800	7.320	7.530	7.530	11,706,510
2025-09-22	7.600	7.910	7.600	7.760	7.760	11,283,250
2025-09-19	7.640	7.790	7.550	7.620	7.620	8,536,800
2025-09-18	7.950	7.980	7.530	7.600	7.600	13,129,927
2025-09-17	7.970	8.090	7.910	7.950	7.950	8,907,150
2025-09-16	7.690	8.080	7.670	8.010	8.010	13,735,150
2025-09-15	7.600	7.780	7.510	7.690	7.690	9,534,840
2025-09-12	7.850	7.860	7.560	7.590	7.590	9,432,925
2025-09-11	7.750	7.780	7.510	7.770	7.770	12,159,450
2025-09-10	7.540	7.800	7.460	7.770	7.770	14,032,157
2025-09-09	7.540	7.600	7.420	7.560	7.560	9,673,200
2025-09-08	7.280	7.640	7.210	7.550	7.550	18,497,050
2025-09-05	7.260	7.300	7.130	7.220	7.220	11,968,750
2025-09-04	6.990	7.470	6.980	7.270	7.270	20,422,853
2025-09-03	7.080	7.160	6.980	6.990	6.990	9,031,351
2025-09-02	7.240	7.240	6.970	7.070	7.070	10,456,100
2025-09-01	7.030	7.410	6.970	7.250	7.250	13,341,815
2025-08-29	7.050	7.160	6.960	7.000	7.000	9,382,600
2025-08-28	6.950	7.120	6.800	7.060	7.060	13,989,853
2025-08-27	7.410	7.430	6.920	6.960	6.960	15,990,400
2025-08-26	7.250	7.390	7.200	7.330	7.330	11,681,200
2025-08-25	7.310	7.380	7.220	7.240	7.240	11,588,900
2025-08-22	7.420	7.460	7.210	7.240	7.240	13,182,050
2025-08-21	7.340	7.550	7.290	7.450	7.450	15,959,650
2025-08-20	7.310	7.410	7.250	7.320	7.320	14,728,050
2025-08-19	7.570	7.570	7.290	7.330	7.330	17,409,455
2025-08-18	7.690	7.750	7.470	7.500	7.500	26,425,400
2025-08-15	7.600	7.890	7.380	7.690	7.690	43,676,455
2025-08-14	6.910	7.690	6.910	7.690	7.690	50,086,315
2025-08-13	7.690	7.690	6.780	6.990	6.990	38,837,050
2025-08-12	7.580	7.600	7.310	7.390	7.390	15,164,751
2025-08-11	7.200	7.570	7.200	7.510	7.510	19,546,350
2025-08-08	7.110	7.270	6.780	7.260	7.260	22,245,750
2025-08-07	7.100	7.390	7.100	7.310	7.310	23,843,500
2025-08-06	6.870	7.120	6.780	7.100	7.100	16,504,250
2025-08-05	6.820	6.950	6.790	6.900	6.900	11,579,500
2025-08-04	6.930	6.930	6.710	6.780	6.780	16,172,250
2025-08-01	6.830	6.990	6.790	6.960	6.960	11,430,100
2025-07-31	6.810	6.880	6.730	6.840	6.840	9,167,650
2025-07-30	6.810	6.920	6.750	6.810	6.810	7,948,500
2025-07-29	6.830	7.050	6.730	6.860	6.860	13,187,100
2025-07-28	6.800	6.890	6.720	6.860	6.860	11,673,300

← NewerPage 5 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.