Tianjin Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.200	4.240	4.170	4.240	4.240	10,477,358
2023-10-25	4.170	4.240	4.170	4.200	4.200	11,812,135
2023-10-24	4.120	4.180	4.120	4.150	4.150	9,822,916
2023-10-23	4.170	4.180	4.070	4.100	4.100	11,819,201
2023-10-20	4.190	4.220	4.160	4.170	4.170	10,607,951
2023-10-19	4.210	4.210	4.160	4.160	4.160	11,328,942
2023-10-18	4.300	4.310	4.210	4.220	4.220	11,717,316
2023-10-17	4.310	4.350	4.290	4.300	4.300	10,563,382
2023-10-16	4.300	4.340	4.280	4.320	4.320	10,958,832
2023-10-13	4.300	4.330	4.270	4.290	4.290	8,693,784
2023-10-12	4.270	4.340	4.260	4.330	4.330	11,898,692
2023-10-11	4.280	4.300	4.260	4.270	4.270	12,030,759
2023-10-10	4.380	4.390	4.270	4.290	4.290	20,005,727
2023-10-09	4.410	4.420	4.360	4.370	4.370	11,800,422
2023-09-28	4.450	4.460	4.410	4.410	4.410	11,064,872
2023-09-27	4.450	4.480	4.440	4.440	4.440	11,926,655
2023-09-26	4.450	4.470	4.420	4.450	4.450	10,769,509
2023-09-25	4.440	4.480	4.420	4.470	4.470	15,813,614
2023-09-22	4.420	4.460	4.390	4.440	4.440	15,440,659
2023-09-21	4.420	4.490	4.420	4.440	4.440	13,397,762
2023-09-20	4.460	4.470	4.410	4.420	4.420	11,622,581
2023-09-19	4.400	4.490	4.390	4.460	4.460	21,192,928
2023-09-18	4.460	4.470	4.370	4.400	4.400	18,967,497
2023-09-15	4.460	4.510	4.430	4.500	4.500	23,629,020
2023-09-14	4.380	4.450	4.360	4.440	4.440	14,575,651
2023-09-13	4.380	4.430	4.350	4.380	4.380	10,359,007
2023-09-12	4.370	4.430	4.350	4.370	4.370	13,532,867
2023-09-11	4.320	4.380	4.310	4.370	4.370	15,381,673
2023-09-08	4.330	4.350	4.290	4.310	4.310	13,648,921
2023-09-07	4.370	4.400	4.320	4.350	4.350	11,771,282
2023-09-06	4.410	4.420	4.370	4.390	4.390	11,693,917
2023-09-05	4.480	4.480	4.410	4.430	4.430	11,376,876
2023-09-04	4.410	4.480	4.390	4.480	4.480	18,561,704
2023-09-01	4.420	4.470	4.390	4.400	4.400	20,124,050
2023-08-31	4.400	4.450	4.390	4.420	4.420	16,657,807
2023-08-30	4.490	4.500	4.360	4.410	4.410	30,083,710
2023-08-29	4.540	4.560	4.440	4.490	4.490	23,937,469
2023-08-28	4.720	4.740	4.510	4.530	4.530	21,644,871
2023-08-25	4.430	4.570	4.390	4.490	4.490	17,607,935
2023-08-24	4.530	4.570	4.440	4.440	4.440	14,139,530
2023-08-23	4.560	4.590	4.520	4.530	4.530	12,029,187
2023-08-22	4.580	4.600	4.510	4.560	4.560	13,657,092
2023-08-21	4.640	4.680	4.570	4.580	4.580	16,175,068
2023-08-18	4.580	4.690	4.580	4.620	4.620	17,610,624
2023-08-17	4.550	4.610	4.540	4.590	4.590	10,054,660
2023-08-16	4.570	4.610	4.530	4.580	4.580	9,018,137
2023-08-15	4.590	4.600	4.520	4.590	4.590	9,251,462
2023-08-14	4.510	4.580	4.480	4.570	4.570	11,307,578
2023-08-11	4.670	4.680	4.540	4.550	4.550	15,399,041
2023-08-10	4.590	4.680	4.590	4.670	4.670	11,689,744
2023-08-09	4.620	4.640	4.590	4.590	4.590	8,354,904
2023-08-08	4.650	4.660	4.600	4.640	4.640	10,615,504
2023-08-07	4.670	4.680	4.610	4.630	4.630	13,718,704
2023-08-04	4.750	4.750	4.670	4.670	4.670	15,056,537
2023-08-03	4.690	4.780	4.680	4.730	4.730	13,828,809
2023-08-02	4.720	4.740	4.680	4.700	4.700	13,608,269
2023-08-01	4.750	4.750	4.690	4.730	4.730	16,138,325
2023-07-31	4.710	4.760	4.690	4.750	4.750	25,281,041
2023-07-28	4.580	4.690	4.570	4.690	4.690	19,487,234
2023-07-27	4.570	4.600	4.550	4.570	4.570	10,974,539

← NewerPage 13 of 21 · 1,215 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.