Tianjin Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.390 | 4.490 | 4.390 | 4.480 | 4.480 | 21,825,840 |
| 2024-04-23 | 4.490 | 4.510 | 4.380 | 4.410 | 4.410 | 24,288,836 |
| 2024-04-22 | 4.610 | 4.630 | 4.460 | 4.480 | 4.480 | 22,043,890 |
| 2024-04-19 | 4.540 | 4.650 | 4.520 | 4.570 | 4.570 | 25,403,964 |
| 2024-04-18 | 4.590 | 4.650 | 4.500 | 4.540 | 4.540 | 33,767,437 |
| 2024-04-17 | 4.460 | 4.600 | 4.450 | 4.600 | 4.600 | 30,256,334 |
| 2024-04-16 | 4.540 | 4.610 | 4.450 | 4.460 | 4.460 | 27,826,768 |
| 2024-04-15 | 4.500 | 4.600 | 4.430 | 4.550 | 4.550 | 24,970,377 |
| 2024-04-12 | 4.520 | 4.560 | 4.490 | 4.500 | 4.500 | 17,606,073 |
| 2024-04-11 | 4.430 | 4.560 | 4.410 | 4.520 | 4.520 | 23,207,749 |
| 2024-04-10 | 4.450 | 4.490 | 4.420 | 4.460 | 4.460 | 19,155,454 |
| 2024-04-09 | 4.440 | 4.490 | 4.440 | 4.450 | 4.450 | 16,193,834 |
| 2024-04-08 | 4.490 | 4.520 | 4.440 | 4.450 | 4.450 | 24,326,571 |
| 2024-04-03 | 4.430 | 4.490 | 4.420 | 4.490 | 4.490 | 23,782,426 |
| 2024-04-02 | 4.360 | 4.440 | 4.350 | 4.430 | 4.430 | 21,903,077 |
| 2024-04-01 | 4.320 | 4.370 | 4.320 | 4.370 | 4.370 | 16,290,627 |
| 2024-03-29 | 4.260 | 4.320 | 4.240 | 4.320 | 4.320 | 10,820,642 |
| 2024-03-28 | 4.240 | 4.290 | 4.220 | 4.270 | 4.270 | 14,159,880 |
| 2024-03-27 | 4.280 | 4.320 | 4.250 | 4.250 | 4.250 | 17,103,936 |
| 2024-03-26 | 4.230 | 4.290 | 4.220 | 4.280 | 4.280 | 16,603,961 |
| 2024-03-25 | 4.320 | 4.330 | 4.230 | 4.230 | 4.230 | 23,203,976 |
| 2024-03-22 | 4.370 | 4.380 | 4.300 | 4.330 | 4.330 | 15,666,724 |
| 2024-03-21 | 4.350 | 4.370 | 4.340 | 4.370 | 4.370 | 14,371,656 |
| 2024-03-20 | 4.340 | 4.370 | 4.330 | 4.350 | 4.350 | 10,443,510 |
| 2024-03-19 | 4.390 | 4.400 | 4.330 | 4.340 | 4.340 | 14,388,557 |
| 2024-03-18 | 4.320 | 4.400 | 4.300 | 4.380 | 4.380 | 22,943,707 |
| 2024-03-15 | 4.280 | 4.330 | 4.260 | 4.320 | 4.320 | 19,959,747 |
| 2024-03-14 | 4.220 | 4.300 | 4.220 | 4.290 | 4.290 | 18,036,395 |
| 2024-03-13 | 4.280 | 4.280 | 4.210 | 4.230 | 4.230 | 11,031,063 |
| 2024-03-12 | 4.300 | 4.300 | 4.250 | 4.270 | 4.270 | 14,194,917 |
| 2024-03-11 | 4.300 | 4.330 | 4.270 | 4.310 | 4.310 | 18,015,822 |
| 2024-03-08 | 4.260 | 4.310 | 4.230 | 4.310 | 4.310 | 19,327,873 |
| 2024-03-07 | 4.220 | 4.270 | 4.210 | 4.250 | 4.250 | 16,905,760 |
| 2024-03-06 | 4.210 | 4.240 | 4.200 | 4.220 | 4.220 | 10,781,788 |
| 2024-03-05 | 4.220 | 4.230 | 4.200 | 4.230 | 4.230 | 12,536,751 |
| 2024-03-04 | 4.250 | 4.250 | 4.210 | 4.230 | 4.230 | 14,942,586 |
| 2024-03-01 | 4.260 | 4.290 | 4.230 | 4.250 | 4.250 | 16,781,663 |
| 2024-02-29 | 4.190 | 4.270 | 4.180 | 4.270 | 4.270 | 23,941,696 |
| 2024-02-28 | 4.240 | 4.290 | 4.200 | 4.200 | 4.200 | 31,870,608 |
| 2024-02-27 | 4.190 | 4.250 | 4.180 | 4.240 | 4.240 | 19,729,453 |
| 2024-02-26 | 4.250 | 4.270 | 4.180 | 4.190 | 4.190 | 21,359,780 |
| 2024-02-23 | 4.250 | 4.270 | 4.210 | 4.250 | 4.250 | 15,350,641 |
| 2024-02-22 | 4.240 | 4.260 | 4.200 | 4.250 | 4.250 | 14,964,538 |
| 2024-02-21 | 4.210 | 4.290 | 4.180 | 4.230 | 4.230 | 23,842,919 |
| 2024-02-20 | 4.210 | 4.230 | 4.150 | 4.230 | 4.230 | 16,313,681 |
| 2024-02-19 | 4.190 | 4.260 | 4.170 | 4.210 | 4.210 | 29,046,903 |
| 2024-02-08 | 4.180 | 4.260 | 4.130 | 4.170 | 4.170 | 34,490,049 |
| 2024-02-07 | 4.040 | 4.180 | 4.010 | 4.180 | 4.180 | 36,477,248 |
| 2024-02-06 | 3.900 | 4.090 | 3.840 | 4.020 | 4.020 | 30,796,078 |
| 2024-02-05 | 4.000 | 4.030 | 3.800 | 3.910 | 3.910 | 32,737,883 |
| 2024-02-02 | 4.080 | 4.150 | 3.930 | 4.040 | 4.040 | 21,874,821 |
| 2024-02-01 | 4.100 | 4.160 | 4.050 | 4.070 | 4.070 | 24,060,565 |
| 2024-01-31 | 4.160 | 4.210 | 4.100 | 4.100 | 4.100 | 21,852,062 |
| 2024-01-30 | 4.230 | 4.290 | 4.160 | 4.170 | 4.170 | 19,189,675 |
| 2024-01-29 | 4.250 | 4.310 | 4.230 | 4.230 | 4.230 | 23,575,858 |
| 2024-01-26 | 4.170 | 4.270 | 4.170 | 4.250 | 4.250 | 26,272,021 |
| 2024-01-25 | 4.050 | 4.190 | 4.040 | 4.190 | 4.190 | 25,575,047 |
| 2024-01-24 | 3.910 | 4.050 | 3.880 | 4.050 | 4.050 | 22,404,751 |
| 2024-01-23 | 3.840 | 3.940 | 3.780 | 3.910 | 3.910 | 20,513,194 |
| 2024-01-22 | 4.040 | 4.050 | 3.820 | 3.840 | 3.840 | 21,828,516 |
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.