GZ Port historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 3.150 | 3.150 | 3.110 | 3.120 | 3.028 | 7,522,300 |
| 2021-11-05 | 3.160 | 3.170 | 3.120 | 3.150 | 3.057 | 6,816,157 |
| 2021-11-04 | 3.220 | 3.220 | 3.150 | 3.170 | 3.077 | 6,476,400 |
| 2021-11-03 | 3.160 | 3.180 | 3.140 | 3.170 | 3.077 | 4,394,800 |
| 2021-11-02 | 3.180 | 3.200 | 3.130 | 3.160 | 3.067 | 9,075,158 |
| 2021-11-01 | 3.150 | 3.190 | 3.130 | 3.180 | 3.087 | 8,389,600 |
| 2021-10-29 | 3.150 | 3.160 | 3.120 | 3.150 | 3.057 | 6,930,458 |
| 2021-10-28 | 3.120 | 3.160 | 3.110 | 3.160 | 3.067 | 9,178,400 |
| 2021-10-27 | 3.170 | 3.170 | 3.080 | 3.110 | 3.019 | 12,419,100 |
| 2021-10-26 | 3.200 | 3.210 | 3.140 | 3.170 | 3.077 | 9,473,900 |
| 2021-10-25 | 3.220 | 3.240 | 3.180 | 3.200 | 3.106 | 7,199,733 |
| 2021-10-22 | 3.230 | 3.250 | 3.190 | 3.220 | 3.125 | 7,371,000 |
| 2021-10-21 | 3.250 | 3.280 | 3.230 | 3.240 | 3.145 | 6,486,900 |
| 2021-10-20 | 3.280 | 3.300 | 3.230 | 3.240 | 3.145 | 8,247,600 |
| 2021-10-19 | 3.310 | 3.320 | 3.270 | 3.280 | 3.184 | 6,504,900 |
| 2021-10-18 | 3.260 | 3.330 | 3.240 | 3.310 | 3.213 | 10,004,580 |
| 2021-10-15 | 3.290 | 3.310 | 3.240 | 3.260 | 3.164 | 8,733,200 |
| 2021-10-14 | 3.330 | 3.360 | 3.280 | 3.290 | 3.193 | 10,429,000 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.0430 CNY |
| 2022-05-27 | 0.0570 CNY |
| 2021-06-18 | 0.0430 CNY |
| 2020-06-23 | 0.0420 CNY |
| 2019-06-27 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.