Zhuhai Winbase International Chemical Tank Terminal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.840 | 4.910 | 4.840 | 4.860 | 4.843 | 6,690,900 |
| 2025-01-22 | 4.850 | 4.860 | 4.760 | 4.800 | 4.783 | 4,073,000 |
| 2025-01-21 | 4.950 | 4.950 | 4.820 | 4.850 | 4.833 | 5,625,200 |
| 2025-01-20 | 4.880 | 4.950 | 4.810 | 4.930 | 4.912 | 5,945,500 |
| 2025-01-17 | 4.820 | 4.860 | 4.770 | 4.830 | 4.813 | 4,994,300 |
| 2025-01-16 | 4.860 | 4.880 | 4.790 | 4.850 | 4.833 | 5,352,500 |
| 2025-01-15 | 4.790 | 4.830 | 4.740 | 4.810 | 4.793 | 5,419,100 |
| 2025-01-14 | 4.590 | 4.790 | 4.590 | 4.790 | 4.773 | 8,663,300 |
| 2025-01-13 | 4.650 | 4.650 | 4.480 | 4.590 | 4.574 | 6,921,150 |
| 2025-01-10 | 4.720 | 4.740 | 4.640 | 4.660 | 4.643 | 6,151,100 |
| 2025-01-09 | 4.710 | 4.750 | 4.660 | 4.700 | 4.683 | 4,146,600 |
| 2025-01-08 | 4.680 | 4.740 | 4.570 | 4.710 | 4.693 | 4,805,100 |
| 2025-01-07 | 4.620 | 4.710 | 4.580 | 4.700 | 4.683 | 4,348,900 |
| 2025-01-06 | 4.620 | 4.650 | 4.420 | 4.600 | 4.584 | 5,487,750 |
| 2025-01-03 | 4.830 | 4.850 | 4.600 | 4.610 | 4.593 | 7,547,342 |
| 2025-01-02 | 4.820 | 4.940 | 4.740 | 4.780 | 4.763 | 8,001,834 |
| 2024-12-31 | 4.870 | 4.920 | 4.800 | 4.810 | 4.793 | 6,408,200 |
| 2024-12-30 | 4.960 | 4.970 | 4.800 | 4.860 | 4.843 | 6,155,900 |
| 2024-12-27 | 4.860 | 5.000 | 4.860 | 4.980 | 4.962 | 6,389,000 |
| 2024-12-26 | 4.840 | 4.930 | 4.830 | 4.840 | 4.823 | 5,963,550 |
| 2024-12-25 | 4.940 | 4.940 | 4.750 | 4.830 | 4.813 | 7,769,700 |
| 2024-12-24 | 4.920 | 4.960 | 4.830 | 4.940 | 4.922 | 7,218,903 |
| 2024-12-23 | 5.190 | 5.220 | 4.860 | 4.880 | 4.862 | 15,032,700 |
| 2024-12-20 | 5.230 | 5.290 | 5.170 | 5.190 | 5.171 | 11,727,689 |
| 2024-12-19 | 5.210 | 5.310 | 5.100 | 5.210 | 5.191 | 12,561,450 |
| 2024-12-18 | 5.330 | 5.410 | 5.160 | 5.260 | 5.241 | 14,512,610 |
| 2024-12-17 | 5.670 | 5.720 | 5.300 | 5.330 | 5.311 | 19,874,500 |
| 2024-12-16 | 6.100 | 6.110 | 5.640 | 5.680 | 5.660 | 31,030,489 |
| 2024-12-13 | 5.960 | 6.140 | 5.900 | 6.010 | 5.988 | 16,980,300 |
| 2024-12-12 | 5.780 | 6.020 | 5.750 | 5.980 | 5.959 | 16,558,860 |
| 2024-12-11 | 5.650 | 5.810 | 5.620 | 5.780 | 5.759 | 9,890,650 |
| 2024-12-10 | 5.810 | 5.830 | 5.630 | 5.660 | 5.640 | 13,986,800 |
| 2024-12-09 | 5.610 | 5.820 | 5.600 | 5.710 | 5.690 | 16,519,900 |
| 2024-12-06 | 5.540 | 5.620 | 5.510 | 5.610 | 5.590 | 8,129,900 |
| 2024-12-05 | 5.500 | 5.680 | 5.500 | 5.550 | 5.530 | 12,180,600 |
| 2024-12-04 | 5.680 | 5.720 | 5.490 | 5.510 | 5.490 | 14,808,900 |
| 2024-12-03 | 5.700 | 5.870 | 5.540 | 5.700 | 5.680 | 32,131,150 |
| 2024-12-02 | 5.550 | 6.030 | 5.490 | 5.730 | 5.709 | 42,028,110 |
| 2024-11-29 | 5.270 | 5.680 | 5.230 | 5.480 | 5.460 | 28,012,500 |
| 2024-11-28 | 5.240 | 5.310 | 5.240 | 5.290 | 5.271 | 8,441,550 |
| 2024-11-27 | 5.200 | 5.220 | 5.020 | 5.200 | 5.181 | 7,582,600 |
| 2024-11-26 | 5.190 | 5.300 | 5.180 | 5.230 | 5.211 | 6,789,400 |
| 2024-11-25 | 5.080 | 5.230 | 5.080 | 5.220 | 5.201 | 7,229,730 |
| 2024-11-22 | 5.170 | 5.290 | 5.070 | 5.100 | 5.082 | 9,643,800 |
| 2024-11-21 | 5.150 | 5.190 | 5.110 | 5.180 | 5.161 | 5,338,000 |
| 2024-11-20 | 5.000 | 5.240 | 4.970 | 5.180 | 5.161 | 10,296,500 |
| 2024-11-19 | 4.950 | 5.020 | 4.910 | 5.010 | 4.992 | 5,524,573 |
| 2024-11-18 | 5.000 | 5.100 | 4.920 | 4.970 | 4.952 | 7,417,953 |
| 2024-11-15 | 5.070 | 5.170 | 4.980 | 4.990 | 4.972 | 8,330,000 |
| 2024-11-14 | 5.190 | 5.200 | 5.030 | 5.040 | 5.022 | 5,729,923 |
| 2024-11-13 | 5.110 | 5.200 | 5.050 | 5.170 | 5.151 | 7,471,850 |
| 2024-11-12 | 5.150 | 5.220 | 5.080 | 5.100 | 5.082 | 10,360,884 |
| 2024-11-11 | 5.100 | 5.120 | 5.050 | 5.120 | 5.102 | 6,107,317 |
| 2024-11-08 | 5.180 | 5.190 | 5.030 | 5.090 | 5.072 | 8,368,959 |
| 2024-11-07 | 5.020 | 5.140 | 4.980 | 5.130 | 5.112 | 8,931,500 |
| 2024-11-06 | 4.980 | 5.060 | 4.940 | 5.020 | 5.002 | 7,947,500 |
| 2024-11-05 | 4.910 | 4.990 | 4.890 | 4.980 | 4.962 | 7,312,580 |
| 2024-11-04 | 4.840 | 4.910 | 4.800 | 4.910 | 4.892 | 4,519,007 |
| 2024-11-01 | 4.990 | 5.020 | 4.820 | 4.840 | 4.823 | 7,628,554 |
| 2024-10-31 | 4.850 | 5.050 | 4.840 | 4.990 | 4.972 | 11,026,300 |
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.