Zhuhai Winbase International Chemical Tank Terminal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.830 | 4.900 | 4.810 | 4.860 | 4.843 | 6,318,000 |
| 2024-10-29 | 5.010 | 5.010 | 4.820 | 4.830 | 4.813 | 8,174,700 |
| 2024-10-28 | 4.850 | 5.000 | 4.830 | 4.990 | 4.972 | 9,542,353 |
| 2024-10-25 | 4.790 | 4.900 | 4.780 | 4.880 | 4.862 | 8,778,102 |
| 2024-10-24 | 4.750 | 4.780 | 4.730 | 4.770 | 4.753 | 5,042,600 |
| 2024-10-23 | 4.710 | 4.790 | 4.680 | 4.760 | 4.743 | 7,745,534 |
| 2024-10-22 | 4.650 | 4.720 | 4.630 | 4.710 | 4.693 | 5,809,034 |
| 2024-10-21 | 4.700 | 4.710 | 4.630 | 4.660 | 4.643 | 6,761,784 |
| 2024-10-18 | 4.630 | 4.740 | 4.590 | 4.690 | 4.673 | 7,080,504 |
| 2024-10-17 | 4.700 | 4.760 | 4.630 | 4.640 | 4.623 | 5,945,910 |
| 2024-10-16 | 4.610 | 4.720 | 4.600 | 4.680 | 4.663 | 7,851,750 |
| 2024-10-15 | 4.630 | 4.740 | 4.560 | 4.670 | 4.653 | 11,735,936 |
| 2024-10-14 | 4.630 | 4.660 | 4.580 | 4.650 | 4.633 | 7,771,961 |
| 2024-10-11 | 4.700 | 4.760 | 4.590 | 4.630 | 4.613 | 8,889,120 |
| 2024-10-10 | 4.720 | 4.770 | 4.640 | 4.740 | 4.723 | 10,834,571 |
| 2024-10-09 | 4.950 | 4.980 | 4.660 | 4.660 | 4.643 | 17,724,942 |
| 2024-10-08 | 5.310 | 5.410 | 4.910 | 5.070 | 5.052 | 34,957,066 |
| 2024-09-30 | 4.670 | 4.970 | 4.390 | 4.930 | 4.912 | 40,031,944 |
| 2024-09-27 | 4.550 | 4.590 | 4.480 | 4.580 | 4.564 | 12,892,079 |
| 2024-09-26 | 4.410 | 4.480 | 4.390 | 4.470 | 4.454 | 7,216,616 |
| 2024-09-25 | 4.480 | 4.530 | 4.390 | 4.400 | 4.384 | 6,746,400 |
| 2024-09-24 | 4.370 | 4.430 | 4.290 | 4.420 | 4.404 | 6,030,032 |
| 2024-09-23 | 4.350 | 4.420 | 4.300 | 4.370 | 4.354 | 5,955,397 |
| 2024-09-20 | 4.240 | 4.390 | 4.200 | 4.360 | 4.344 | 6,842,316 |
| 2024-09-19 | 4.110 | 4.220 | 4.090 | 4.220 | 4.205 | 2,424,866 |
| 2024-09-18 | 4.160 | 4.170 | 4.010 | 4.100 | 4.085 | 1,610,000 |
| 2024-09-13 | 4.190 | 4.190 | 4.130 | 4.130 | 4.115 | 1,452,100 |
| 2024-09-12 | 4.170 | 4.200 | 4.150 | 4.170 | 4.155 | 1,440,700 |
| 2024-09-11 | 4.200 | 4.220 | 4.140 | 4.170 | 4.155 | 2,228,200 |
| 2024-09-10 | 4.190 | 4.280 | 4.160 | 4.240 | 4.225 | 1,956,800 |
| 2024-09-09 | 4.160 | 4.230 | 4.140 | 4.190 | 4.175 | 1,538,300 |
| 2024-09-06 | 4.240 | 4.280 | 4.190 | 4.190 | 4.175 | 2,110,800 |
| 2024-09-05 | 4.210 | 4.260 | 4.200 | 4.250 | 4.235 | 1,871,150 |
| 2024-09-04 | 4.230 | 4.230 | 4.170 | 4.200 | 4.185 | 1,843,250 |
| 2024-09-03 | 4.210 | 4.250 | 4.190 | 4.230 | 4.215 | 2,289,600 |
| 2024-09-02 | 4.270 | 4.310 | 4.200 | 4.210 | 4.195 | 2,729,500 |
| 2024-08-30 | 4.200 | 4.310 | 4.180 | 4.270 | 4.255 | 3,256,300 |
| 2024-08-29 | 4.180 | 4.210 | 4.130 | 4.200 | 4.185 | 2,788,900 |
| 2024-08-28 | 4.160 | 4.240 | 4.120 | 4.190 | 4.175 | 2,688,600 |
| 2024-08-27 | 4.280 | 4.310 | 4.140 | 4.170 | 4.155 | 3,934,300 |
| 2024-08-26 | 4.240 | 4.350 | 4.220 | 4.330 | 4.314 | 4,555,975 |
| 2024-08-23 | 4.270 | 4.270 | 4.220 | 4.260 | 4.245 | 2,293,800 |
| 2024-08-22 | 4.300 | 4.320 | 4.250 | 4.260 | 4.245 | 2,064,400 |
| 2024-08-21 | 4.290 | 4.330 | 4.280 | 4.320 | 4.305 | 1,658,616 |
| 2024-08-20 | 4.430 | 4.450 | 4.300 | 4.320 | 4.305 | 3,180,800 |
| 2024-08-19 | 4.400 | 4.470 | 4.400 | 4.430 | 4.414 | 1,954,900 |
| 2024-08-16 | 4.450 | 4.480 | 4.410 | 4.410 | 4.394 | 2,125,500 |
| 2024-08-15 | 4.430 | 4.490 | 4.410 | 4.450 | 4.434 | 1,987,100 |
| 2024-08-14 | 4.510 | 4.510 | 4.440 | 4.450 | 4.434 | 1,350,351 |
| 2024-08-13 | 4.460 | 4.490 | 4.410 | 4.480 | 4.464 | 2,085,051 |
| 2024-08-12 | 4.500 | 4.500 | 4.420 | 4.450 | 4.434 | 2,076,666 |
| 2024-08-09 | 4.490 | 4.520 | 4.470 | 4.490 | 4.474 | 2,025,950 |
| 2024-08-08 | 4.470 | 4.530 | 4.430 | 4.490 | 4.474 | 3,587,650 |
| 2024-08-07 | 4.490 | 4.510 | 4.440 | 4.480 | 4.464 | 2,034,600 |
| 2024-08-06 | 4.410 | 4.480 | 4.380 | 4.470 | 4.454 | 3,166,250 |
| 2024-08-05 | 4.410 | 4.490 | 4.360 | 4.370 | 4.354 | 2,445,900 |
| 2024-08-02 | 4.490 | 4.510 | 4.430 | 4.430 | 4.414 | 2,522,600 |
| 2024-08-01 | 4.490 | 4.520 | 4.470 | 4.500 | 4.484 | 2,692,453 |
| 2024-07-31 | 4.420 | 4.500 | 4.400 | 4.490 | 4.474 | 4,314,700 |
| 2024-07-30 | 4.360 | 4.420 | 4.340 | 4.410 | 4.394 | 2,369,000 |
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.