Zhuhai Winbase International Chemical Tank Terminal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.590 | 6.910 | 6.540 | 6.840 | 6.840 | 22,367,550 |
| 2025-07-24 | 6.490 | 6.590 | 6.450 | 6.560 | 6.560 | 7,424,600 |
| 2025-07-23 | 6.480 | 6.620 | 6.460 | 6.510 | 6.510 | 10,680,048 |
| 2025-07-22 | 6.440 | 6.620 | 6.410 | 6.480 | 6.480 | 13,615,350 |
| 2025-07-21 | 6.340 | 6.470 | 6.280 | 6.430 | 6.430 | 10,241,456 |
| 2025-07-18 | 6.460 | 6.510 | 6.270 | 6.290 | 6.290 | 12,105,000 |
| 2025-07-17 | 6.370 | 6.490 | 6.280 | 6.460 | 6.460 | 13,279,950 |
| 2025-07-16 | 6.400 | 6.490 | 6.350 | 6.390 | 6.390 | 9,137,200 |
| 2025-07-15 | 6.360 | 6.460 | 6.220 | 6.400 | 6.400 | 13,234,000 |
| 2025-07-14 | 6.200 | 6.490 | 6.200 | 6.460 | 6.460 | 21,655,202 |
| 2025-07-11 | 6.230 | 6.260 | 6.100 | 6.230 | 6.230 | 21,384,300 |
| 2025-07-10 | 5.910 | 6.280 | 5.890 | 6.190 | 6.190 | 30,004,750 |
| 2025-07-09 | 5.910 | 5.960 | 5.880 | 5.890 | 5.890 | 10,327,600 |
| 2025-07-08 | 5.950 | 5.960 | 5.890 | 5.910 | 5.910 | 9,598,450 |
| 2025-07-07 | 5.820 | 5.980 | 5.820 | 5.950 | 5.950 | 12,698,300 |
| 2025-07-04 | 5.910 | 5.940 | 5.860 | 5.870 | 5.870 | 9,175,575 |
| 2025-07-03 | 5.940 | 5.950 | 5.880 | 5.910 | 5.910 | 8,279,600 |
| 2025-07-02 | 5.900 | 5.940 | 5.870 | 5.930 | 5.930 | 15,630,800 |
| 2025-07-01 | 5.860 | 5.880 | 5.780 | 5.860 | 5.860 | 10,567,603 |
| 2025-06-30 | 5.840 | 5.940 | 5.830 | 5.860 | 5.860 | 12,221,850 |
| 2025-06-27 | 5.810 | 5.850 | 5.790 | 5.840 | 5.840 | 11,898,300 |
| 2025-06-26 | 5.930 | 5.940 | 5.770 | 5.800 | 5.800 | 20,571,000 |
| 2025-06-25 | 5.900 | 5.940 | 5.800 | 5.900 | 5.900 | 22,270,203 |
| 2025-06-24 | 6.000 | 6.100 | 5.900 | 5.920 | 5.920 | 38,761,549 |
| 2025-06-23 | 6.170 | 6.560 | 6.130 | 6.280 | 6.280 | 41,278,089 |
| 2025-06-20 | 5.900 | 6.490 | 5.720 | 6.020 | 6.020 | 36,469,253 |
| 2025-06-19 | 6.300 | 6.310 | 5.860 | 5.960 | 5.960 | 43,603,588 |
| 2025-06-18 | 6.900 | 6.900 | 6.300 | 6.460 | 6.460 | 70,860,828 |
| 2025-06-17 | 6.220 | 6.890 | 6.160 | 6.890 | 6.890 | 64,634,525 |
| 2025-06-16 | 6.090 | 6.400 | 6.000 | 6.260 | 6.260 | 31,016,153 |
| 2025-06-13 | 5.850 | 6.130 | 5.760 | 6.060 | 6.060 | 26,540,629 |
| 2025-06-12 | 5.890 | 5.920 | 5.800 | 5.840 | 5.840 | 11,173,904 |
| 2025-06-11 | 5.770 | 5.970 | 5.750 | 5.930 | 5.930 | 20,646,850 |
| 2025-06-10 | 5.770 | 5.800 | 5.670 | 5.760 | 5.760 | 10,554,500 |
| 2025-06-09 | 5.810 | 5.810 | 5.730 | 5.790 | 5.790 | 7,320,350 |
| 2025-06-06 | 5.700 | 5.820 | 5.660 | 5.790 | 5.790 | 11,037,800 |
| 2025-06-05 | 5.710 | 5.720 | 5.630 | 5.680 | 5.680 | 7,251,150 |
| 2025-06-04 | 5.680 | 5.720 | 5.590 | 5.690 | 5.690 | 7,040,750 |
| 2025-06-03 | 5.600 | 5.700 | 5.580 | 5.670 | 5.670 | 7,052,753 |
| 2025-05-30 | 5.720 | 5.750 | 5.600 | 5.600 | 5.600 | 9,084,600 |
| 2025-05-29 | 5.660 | 5.760 | 5.660 | 5.740 | 5.740 | 9,427,650 |
| 2025-05-28 | 5.660 | 5.730 | 5.640 | 5.680 | 5.680 | 7,979,700 |
| 2025-05-27 | 5.560 | 5.670 | 5.510 | 5.670 | 5.670 | 10,170,300 |
| 2025-05-26 | 5.510 | 5.600 | 5.490 | 5.560 | 5.540 | 7,602,850 |
| 2025-05-23 | 5.640 | 5.650 | 5.510 | 5.510 | 5.490 | 10,764,750 |
| 2025-05-22 | 5.680 | 5.740 | 5.550 | 5.590 | 5.570 | 12,505,850 |
| 2025-05-21 | 5.690 | 5.740 | 5.650 | 5.730 | 5.709 | 10,585,500 |
| 2025-05-20 | 5.750 | 5.770 | 5.620 | 5.710 | 5.690 | 14,596,100 |
| 2025-05-19 | 5.760 | 5.950 | 5.710 | 5.780 | 5.759 | 19,151,353 |
| 2025-05-16 | 5.780 | 5.820 | 5.680 | 5.730 | 5.709 | 19,379,802 |
| 2025-05-15 | 6.040 | 6.090 | 5.790 | 5.800 | 5.779 | 31,752,350 |
| 2025-05-14 | 5.770 | 6.200 | 5.670 | 6.160 | 6.138 | 50,417,252 |
| 2025-05-13 | 5.780 | 5.860 | 5.640 | 5.840 | 5.819 | 25,253,902 |
| 2025-05-12 | 5.630 | 5.840 | 5.550 | 5.770 | 5.749 | 31,454,229 |
| 2025-05-09 | 5.410 | 5.750 | 5.370 | 5.630 | 5.610 | 35,016,902 |
| 2025-05-08 | 5.400 | 5.470 | 5.360 | 5.430 | 5.411 | 15,755,950 |
| 2025-05-07 | 5.500 | 5.540 | 5.350 | 5.430 | 5.411 | 24,165,366 |
| 2025-05-06 | 5.410 | 5.500 | 5.380 | 5.470 | 5.450 | 25,591,934 |
| 2025-04-30 | 5.390 | 5.530 | 5.320 | 5.400 | 5.381 | 28,163,850 |
| 2025-04-29 | 5.600 | 5.640 | 5.410 | 5.500 | 5.480 | 43,907,832 |
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.