Tianjin Port Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.070	4.090	4.020	4.030	4.030	11,533,763
2024-01-18	4.110	4.120	3.980	4.070	4.070	31,059,809
2024-01-17	4.150	4.190	4.110	4.120	4.120	16,163,385
2024-01-16	4.180	4.190	4.120	4.160	4.160	11,695,575
2024-01-15	4.140	4.200	4.130	4.170	4.170	9,355,169
2024-01-12	4.140	4.200	4.130	4.150	4.150	11,392,650
2024-01-11	4.130	4.160	4.120	4.130	4.130	9,978,893
2024-01-10	4.140	4.180	4.130	4.140	4.140	9,930,774
2024-01-09	4.120	4.200	4.100	4.160	4.160	12,763,725
2024-01-08	4.200	4.200	4.120	4.120	4.120	10,464,123
2024-01-05	4.220	4.240	4.180	4.200	4.200	11,924,428
2024-01-04	4.190	4.220	4.170	4.210	4.210	11,559,595
2024-01-03	4.150	4.210	4.140	4.190	4.190	13,252,636
2024-01-02	4.100	4.190	4.100	4.160	4.160	18,296,302
2023-12-29	4.130	4.140	4.100	4.110	4.110	11,598,549
2023-12-28	4.100	4.140	4.070	4.130	4.130	12,077,139
2023-12-27	4.100	4.110	4.060	4.100	4.100	10,541,624
2023-12-26	4.130	4.150	4.090	4.090	4.090	9,745,604
2023-12-25	4.160	4.170	4.100	4.130	4.130	11,577,535
2023-12-22	4.160	4.210	4.140	4.180	4.180	11,183,532
2023-12-21	4.160	4.180	4.110	4.170	4.170	11,643,286
2023-12-20	4.200	4.230	4.160	4.160	4.160	9,359,855
2023-12-19	4.250	4.250	4.170	4.200	4.200	9,396,448
2023-12-18	4.240	4.280	4.230	4.230	4.230	10,569,213
2023-12-15	4.270	4.280	4.240	4.250	4.250	10,167,239
2023-12-14	4.270	4.300	4.230	4.270	4.270	10,616,156
2023-12-13	4.260	4.300	4.240	4.260	4.260	16,821,759
2023-12-12	4.200	4.270	4.190	4.260	4.260	12,688,816
2023-12-11	4.170	4.220	4.120	4.210	4.210	15,560,775
2023-12-08	4.210	4.240	4.170	4.170	4.170	12,497,922
2023-12-07	4.220	4.230	4.190	4.210	4.210	9,481,946
2023-12-06	4.240	4.250	4.180	4.220	4.220	15,917,919
2023-12-05	4.320	4.320	4.240	4.250	4.250	13,143,043
2023-12-04	4.290	4.330	4.280	4.320	4.320	16,349,085
2023-12-01	4.240	4.300	4.230	4.270	4.270	18,887,294
2023-11-30	4.240	4.270	4.220	4.240	4.240	17,169,149
2023-11-29	4.260	4.270	4.230	4.240	4.240	7,995,151
2023-11-28	4.260	4.260	4.230	4.260	4.260	7,917,018
2023-11-27	4.270	4.270	4.240	4.260	4.260	9,269,871
2023-11-24	4.270	4.290	4.250	4.270	4.270	10,513,691
2023-11-23	4.250	4.270	4.220	4.270	4.270	9,505,800
2023-11-22	4.250	4.280	4.240	4.250	4.250	8,802,766
2023-11-21	4.260	4.290	4.250	4.250	4.250	14,687,593
2023-11-20	4.250	4.270	4.240	4.260	4.260	10,287,447
2023-11-17	4.240	4.250	4.220	4.240	4.240	8,912,036
2023-11-16	4.270	4.280	4.240	4.250	4.250	8,736,774
2023-11-15	4.280	4.300	4.250	4.270	4.270	10,982,262
2023-11-14	4.280	4.300	4.250	4.260	4.260	13,430,570
2023-11-13	4.230	4.290	4.220	4.290	4.290	20,516,208
2023-11-10	4.210	4.240	4.160	4.230	4.230	15,312,638
2023-11-09	4.210	4.240	4.200	4.220	4.220	9,867,482
2023-11-08	4.240	4.270	4.210	4.220	4.220	11,347,518
2023-11-07	4.260	4.270	4.230	4.240	4.240	10,831,957
2023-11-06	4.250	4.270	4.210	4.260	4.260	13,941,239
2023-11-03	4.260	4.280	4.220	4.230	4.230	11,085,805
2023-11-02	4.250	4.270	4.230	4.250	4.250	10,791,085
2023-11-01	4.260	4.260	4.220	4.240	4.240	10,842,572
2023-10-31	4.230	4.250	4.200	4.240	4.240	15,365,143
2023-10-30	4.240	4.280	4.220	4.230	4.230	16,735,096
2023-10-27	4.250	4.280	4.240	4.250	4.250	15,134,412

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.