Zhuhai Winbase International Chemical Tank Terminal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.600 | 5.980 | 5.320 | 5.820 | 5.799 | 60,973,296 |
| 2025-04-25 | 5.510 | 5.990 | 5.500 | 5.640 | 5.620 | 63,114,455 |
| 2025-04-24 | 5.540 | 5.800 | 5.450 | 5.600 | 5.580 | 70,179,353 |
| 2025-04-23 | 5.580 | 5.680 | 5.270 | 5.270 | 5.251 | 56,680,986 |
| 2025-04-22 | 5.480 | 5.850 | 5.480 | 5.600 | 5.580 | 74,192,741 |
| 2025-04-21 | 5.190 | 5.360 | 5.170 | 5.320 | 5.301 | 23,295,658 |
| 2025-04-18 | 5.570 | 5.570 | 5.270 | 5.320 | 5.301 | 39,349,293 |
| 2025-04-17 | 5.060 | 5.620 | 5.030 | 5.620 | 5.600 | 27,851,000 |
| 2025-04-16 | 5.060 | 5.140 | 5.000 | 5.110 | 5.092 | 9,364,600 |
| 2025-04-15 | 5.080 | 5.170 | 5.030 | 5.090 | 5.072 | 5,789,450 |
| 2025-04-14 | 4.990 | 5.120 | 4.970 | 5.080 | 5.062 | 7,092,500 |
| 2025-04-11 | 5.000 | 5.100 | 4.940 | 4.950 | 4.932 | 8,387,011 |
| 2025-04-10 | 4.970 | 5.090 | 4.920 | 5.030 | 5.012 | 10,311,350 |
| 2025-04-09 | 4.600 | 4.900 | 4.350 | 4.880 | 4.862 | 13,006,800 |
| 2025-04-08 | 4.700 | 4.800 | 4.570 | 4.650 | 4.633 | 12,333,700 |
| 2025-04-07 | 5.000 | 5.020 | 4.730 | 4.730 | 4.713 | 9,166,400 |
| 2025-04-03 | 5.140 | 5.260 | 5.110 | 5.250 | 5.231 | 8,607,859 |
| 2025-04-02 | 5.160 | 5.230 | 5.120 | 5.160 | 5.141 | 4,290,100 |
| 2025-04-01 | 5.070 | 5.200 | 5.050 | 5.160 | 5.141 | 8,014,853 |
| 2025-03-31 | 5.050 | 5.090 | 4.960 | 5.030 | 5.012 | 6,743,050 |
| 2025-03-28 | 5.180 | 5.180 | 5.040 | 5.070 | 5.052 | 4,974,200 |
| 2025-03-27 | 5.200 | 5.200 | 5.090 | 5.160 | 5.141 | 4,935,900 |
| 2025-03-26 | 5.090 | 5.220 | 5.060 | 5.210 | 5.191 | 6,289,200 |
| 2025-03-25 | 5.050 | 5.140 | 5.030 | 5.100 | 5.082 | 6,742,800 |
| 2025-03-24 | 5.230 | 5.280 | 5.010 | 5.080 | 5.062 | 8,837,030 |
| 2025-03-21 | 5.250 | 5.290 | 5.190 | 5.240 | 5.221 | 5,905,150 |
| 2025-03-20 | 5.260 | 5.300 | 5.220 | 5.270 | 5.251 | 4,107,650 |
| 2025-03-19 | 5.300 | 5.310 | 5.230 | 5.260 | 5.241 | 4,873,600 |
| 2025-03-18 | 5.270 | 5.370 | 5.210 | 5.300 | 5.281 | 6,935,100 |
| 2025-03-17 | 5.170 | 5.260 | 5.150 | 5.250 | 5.231 | 6,067,130 |
| 2025-03-14 | 5.070 | 5.180 | 5.060 | 5.170 | 5.151 | 7,868,350 |
| 2025-03-13 | 5.100 | 5.110 | 4.970 | 5.070 | 5.052 | 7,381,600 |
| 2025-03-12 | 5.120 | 5.160 | 5.070 | 5.100 | 5.082 | 6,157,003 |
| 2025-03-11 | 5.030 | 5.110 | 5.020 | 5.110 | 5.092 | 4,757,400 |
| 2025-03-10 | 5.040 | 5.110 | 5.030 | 5.070 | 5.052 | 5,337,900 |
| 2025-03-07 | 5.040 | 5.090 | 5.010 | 5.020 | 5.002 | 4,866,500 |
| 2025-03-06 | 5.010 | 5.070 | 4.970 | 5.050 | 5.032 | 8,959,550 |
| 2025-03-05 | 5.030 | 5.030 | 4.920 | 4.980 | 4.962 | 5,340,750 |
| 2025-03-04 | 4.960 | 5.030 | 4.930 | 5.020 | 5.002 | 4,341,700 |
| 2025-03-03 | 4.930 | 5.030 | 4.920 | 4.970 | 4.952 | 6,646,650 |
| 2025-02-28 | 5.050 | 5.080 | 4.900 | 4.940 | 4.922 | 7,014,850 |
| 2025-02-27 | 5.000 | 5.050 | 4.950 | 5.040 | 5.022 | 6,838,700 |
| 2025-02-26 | 4.990 | 5.050 | 4.950 | 5.000 | 4.982 | 6,416,500 |
| 2025-02-25 | 4.960 | 5.000 | 4.920 | 4.950 | 4.932 | 5,336,400 |
| 2025-02-24 | 4.910 | 5.000 | 4.880 | 4.980 | 4.962 | 6,071,000 |
| 2025-02-21 | 4.960 | 4.980 | 4.890 | 4.920 | 4.902 | 4,311,442 |
| 2025-02-20 | 4.960 | 4.990 | 4.930 | 4.980 | 4.962 | 3,610,642 |
| 2025-02-19 | 4.860 | 4.960 | 4.860 | 4.950 | 4.932 | 4,033,000 |
| 2025-02-18 | 5.050 | 5.050 | 4.850 | 4.870 | 4.853 | 5,526,400 |
| 2025-02-17 | 4.970 | 5.040 | 4.950 | 5.030 | 5.012 | 5,459,200 |
| 2025-02-14 | 4.970 | 4.970 | 4.920 | 4.940 | 4.922 | 3,997,150 |
| 2025-02-13 | 5.030 | 5.030 | 4.940 | 4.950 | 4.932 | 3,991,450 |
| 2025-02-12 | 5.040 | 5.040 | 4.970 | 5.010 | 4.992 | 4,627,653 |
| 2025-02-11 | 5.050 | 5.100 | 5.010 | 5.020 | 5.002 | 5,387,700 |
| 2025-02-10 | 4.990 | 5.040 | 4.980 | 5.040 | 5.022 | 5,021,000 |
| 2025-02-07 | 4.950 | 5.020 | 4.930 | 4.960 | 4.942 | 6,735,700 |
| 2025-02-06 | 4.860 | 4.950 | 4.850 | 4.950 | 4.932 | 6,278,850 |
| 2025-02-05 | 4.940 | 4.980 | 4.860 | 4.880 | 4.862 | 5,944,100 |
| 2025-01-27 | 4.840 | 4.970 | 4.840 | 4.900 | 4.882 | 6,227,000 |
| 2025-01-24 | 4.860 | 4.880 | 4.770 | 4.830 | 4.813 | 5,898,500 |
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.