Tianjin Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.420 | 4.490 | 4.410 | 4.420 | 4.420 | 24,663,978 |
| 2024-07-22 | 4.430 | 4.440 | 4.400 | 4.420 | 4.420 | 15,080,571 |
| 2024-07-19 | 4.450 | 4.450 | 4.400 | 4.440 | 4.440 | 13,339,682 |
| 2024-07-18 | 4.420 | 4.460 | 4.370 | 4.450 | 4.450 | 15,300,108 |
| 2024-07-17 | 4.450 | 4.450 | 4.400 | 4.420 | 4.420 | 18,158,198 |
| 2024-07-16 | 4.460 | 4.490 | 4.420 | 4.430 | 4.430 | 13,335,346 |
| 2024-07-15 | 4.480 | 4.500 | 4.440 | 4.480 | 4.480 | 13,990,942 |
| 2024-07-12 | 4.470 | 4.510 | 4.450 | 4.470 | 4.470 | 16,094,441 |
| 2024-07-11 | 4.440 | 4.500 | 4.430 | 4.480 | 4.480 | 19,912,911 |
| 2024-07-10 | 4.420 | 4.500 | 4.410 | 4.420 | 4.420 | 19,374,390 |
| 2024-07-09 | 4.360 | 4.450 | 4.310 | 4.430 | 4.430 | 22,370,730 |
| 2024-07-08 | 4.380 | 4.450 | 4.340 | 4.360 | 4.360 | 21,428,309 |
| 2024-07-05 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2024-07-04 | 4.370 | 4.420 | 4.340 | 4.360 | 4.360 | 16,931,048 |
| 2024-07-03 | 4.370 | 4.420 | 4.360 | 4.390 | 4.390 | 15,891,622 |
| 2024-07-02 | 4.320 | 4.380 | 4.300 | 4.370 | 4.370 | 18,528,378 |
| 2024-07-01 | 4.270 | 4.330 | 4.240 | 4.320 | 4.320 | 16,643,985 |
| 2024-06-28 | 4.200 | 4.310 | 4.180 | 4.270 | 4.270 | 21,817,443 |
| 2024-06-27 | 4.230 | 4.250 | 4.170 | 4.190 | 4.190 | 14,712,435 |
| 2024-06-26 | 4.210 | 4.250 | 4.170 | 4.250 | 4.250 | 15,302,437 |
| 2024-06-25 | 4.170 | 4.240 | 4.170 | 4.210 | 4.210 | 16,106,385 |
| 2024-06-24 | 4.230 | 4.230 | 4.150 | 4.170 | 4.170 | 13,368,157 |
| 2024-06-21 | 4.230 | 4.270 | 4.190 | 4.230 | 4.230 | 13,059,178 |
| 2024-06-20 | 4.250 | 4.260 | 4.180 | 4.210 | 4.210 | 13,855,940 |
| 2024-06-19 | 4.360 | 4.380 | 4.320 | 4.330 | 4.330 | 11,934,444 |
| 2024-06-18 | 4.270 | 4.370 | 4.250 | 4.360 | 4.360 | 17,833,023 |
| 2024-06-17 | 4.260 | 4.320 | 4.230 | 4.270 | 4.270 | 14,862,134 |
| 2024-06-14 | 4.230 | 4.300 | 4.230 | 4.280 | 4.280 | 14,568,558 |
| 2024-06-13 | 4.300 | 4.310 | 4.220 | 4.240 | 4.240 | 16,164,732 |
| 2024-06-12 | 4.290 | 4.320 | 4.260 | 4.310 | 4.310 | 15,360,746 |
| 2024-06-11 | 4.420 | 4.460 | 4.270 | 4.290 | 4.290 | 32,089,020 |
| 2024-06-07 | 4.340 | 4.450 | 4.330 | 4.440 | 4.440 | 22,883,601 |
| 2024-06-06 | 4.380 | 4.400 | 4.280 | 4.320 | 4.320 | 21,537,688 |
| 2024-06-05 | 4.420 | 4.450 | 4.370 | 4.370 | 4.370 | 12,310,840 |
| 2024-06-04 | 4.370 | 4.440 | 4.360 | 4.430 | 4.430 | 14,960,170 |
| 2024-06-03 | 4.410 | 4.430 | 4.330 | 4.380 | 4.380 | 22,630,498 |
| 2024-05-31 | 4.450 | 4.480 | 4.430 | 4.430 | 4.430 | 12,355,944 |
| 2024-05-30 | 4.460 | 4.510 | 4.430 | 4.450 | 4.450 | 13,011,245 |
| 2024-05-29 | 4.500 | 4.530 | 4.450 | 4.470 | 4.470 | 15,268,582 |
| 2024-05-28 | 4.530 | 4.560 | 4.500 | 4.500 | 4.500 | 15,190,321 |
| 2024-05-27 | 4.470 | 4.540 | 4.460 | 4.540 | 4.540 | 18,183,804 |
| 2024-05-24 | 4.450 | 4.520 | 4.440 | 4.450 | 4.450 | 15,460,747 |
| 2024-05-23 | 4.550 | 4.550 | 4.430 | 4.450 | 4.450 | 20,116,351 |
| 2024-05-22 | 4.590 | 4.610 | 4.540 | 4.550 | 4.550 | 20,435,791 |
| 2024-05-21 | 4.620 | 4.650 | 4.570 | 4.590 | 4.590 | 15,410,175 |
| 2024-05-20 | 4.590 | 4.640 | 4.570 | 4.640 | 4.640 | 20,709,747 |
| 2024-05-17 | 4.560 | 4.600 | 4.520 | 4.580 | 4.580 | 16,901,781 |
| 2024-05-16 | 4.570 | 4.620 | 4.540 | 4.550 | 4.550 | 16,797,063 |
| 2024-05-15 | 4.640 | 4.650 | 4.550 | 4.560 | 4.560 | 15,644,457 |
| 2024-05-14 | 4.660 | 4.690 | 4.630 | 4.640 | 4.640 | 16,001,211 |
| 2024-05-13 | 4.590 | 4.690 | 4.550 | 4.680 | 4.680 | 23,793,973 |
| 2024-05-10 | 4.600 | 4.630 | 4.570 | 4.610 | 4.610 | 18,381,549 |
| 2024-05-09 | 4.500 | 4.630 | 4.500 | 4.610 | 4.610 | 29,106,354 |
| 2024-05-08 | 4.530 | 4.570 | 4.500 | 4.510 | 4.510 | 18,891,863 |
| 2024-05-07 | 4.530 | 4.560 | 4.510 | 4.530 | 4.530 | 19,611,427 |
| 2024-05-06 | 4.490 | 4.560 | 4.480 | 4.560 | 4.560 | 29,440,153 |
| 2024-04-30 | 4.460 | 4.530 | 4.450 | 4.450 | 4.450 | 25,591,721 |
| 2024-04-29 | 4.460 | 4.470 | 4.390 | 4.460 | 4.460 | 24,622,556 |
| 2024-04-26 | 4.470 | 4.480 | 4.370 | 4.460 | 4.460 | 25,063,554 |
| 2024-04-25 | 4.490 | 4.510 | 4.420 | 4.450 | 4.450 | 22,858,490 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.0770 CNY |
| 2022-06-23 | 0.1010 CNY |
| 2021-06-23 | 0.1032 CNY |
| 2020-06-19 | 0.1080 CNY |
| 2019-06-25 | 0.1296 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.