Tianjin Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	4.580	4.590	4.530	4.560	4.560	7,763,904
2023-07-25	4.560	4.580	4.540	4.570	4.570	11,870,820
2023-07-24	4.510	4.550	4.500	4.530	4.530	9,072,771
2023-07-21	4.500	4.530	4.470	4.500	4.500	7,395,253
2023-07-20	4.550	4.580	4.490	4.500	4.500	11,466,973
2023-07-19	4.520	4.540	4.490	4.530	4.530	9,786,135
2023-07-18	4.490	4.530	4.470	4.510	4.510	11,062,615
2023-07-17	4.490	4.500	4.440	4.490	4.490	8,870,123
2023-07-14	4.520	4.530	4.490	4.500	4.500	9,781,887
2023-07-13	4.450	4.520	4.440	4.510	4.510	12,674,059
2023-07-12	4.540	4.540	4.420	4.430	4.430	12,154,915
2023-07-11	4.480	4.540	4.470	4.510	4.510	12,809,959
2023-07-10	4.470	4.490	4.430	4.480	4.480	12,377,593
2023-07-07	4.340	4.490	4.340	4.470	4.470	15,652,484
2023-07-06	4.400	4.410	4.360	4.360	4.360	8,162,766
2023-07-05	4.410	4.420	4.380	4.410	4.410	9,305,001
2023-07-04	4.460	4.470	4.390	4.400	4.400	11,161,409
2023-07-03	4.420	4.490	4.420	4.450	4.450	15,294,202
2023-06-30	4.440	4.450	4.390	4.430	4.430	12,473,323
2023-06-29	4.480	4.480	4.400	4.420	4.420	12,015,015
2023-06-28	4.370	4.470	4.340	4.460	4.460	21,278,412
2023-06-27	4.220	4.370	4.220	4.350	4.350	16,182,219
2023-06-26	4.230	4.270	4.200	4.220	4.220	15,492,326
2023-06-21	4.250	4.320	4.220	4.260	4.260	12,719,501
2023-06-20	4.320	4.360	4.240	4.250	4.250	17,042,881
2023-06-19	4.510	4.520	4.400	4.400	4.323	18,378,726
2023-06-16	4.480	4.560	4.460	4.510	4.431	18,218,476
2023-06-15	4.480	4.510	4.450	4.460	4.382	13,826,203
2023-06-14	4.510	4.540	4.490	4.490	4.411	9,180,348
2023-06-13	4.550	4.570	4.480	4.500	4.421	10,719,156
2023-06-12	4.600	4.610	4.530	4.540	4.461	15,467,174
2023-06-09	4.660	4.690	4.610	4.620	4.539	13,506,618
2023-06-08	4.620	4.690	4.580	4.640	4.559	13,593,323
2023-06-07	4.560	4.640	4.510	4.620	4.539	17,536,325
2023-06-06	4.570	4.590	4.510	4.530	4.451	13,386,553
2023-06-05	4.560	4.610	4.540	4.580	4.500	12,568,970
2023-06-02	4.570	4.650	4.540	4.560	4.480	16,440,832
2023-06-01	4.500	4.630	4.500	4.580	4.500	18,891,813
2023-05-31	4.520	4.540	4.490	4.520	4.441	11,704,433
2023-05-30	4.510	4.560	4.440	4.540	4.461	19,246,103
2023-05-29	4.460	4.570	4.430	4.500	4.421	21,710,744
2023-05-26	4.440	4.470	4.370	4.440	4.362	18,960,207
2023-05-25	4.480	4.500	4.370	4.440	4.362	28,706,271
2023-05-24	4.520	4.530	4.440	4.470	4.392	21,877,209
2023-05-23	4.620	4.650	4.530	4.530	4.451	21,055,373
2023-05-22	4.700	4.720	4.600	4.620	4.539	15,535,195
2023-05-19	4.720	4.740	4.600	4.650	4.569	19,542,849
2023-05-18	4.770	4.800	4.700	4.710	4.628	18,199,341
2023-05-17	4.700	4.790	4.650	4.750	4.667	20,820,741
2023-05-16	4.820	4.820	4.690	4.710	4.628	22,992,215
2023-05-15	4.850	4.880	4.650	4.790	4.706	42,991,093
2023-05-12	4.870	4.920	4.800	4.840	4.755	31,403,037
2023-05-11	4.930	4.960	4.840	4.860	4.775	30,722,459
2023-05-10	5.010	5.040	4.840	4.910	4.824	62,676,653
2023-05-09	5.160	5.270	4.980	4.990	4.903	100,093,918
2023-05-08	5.080	5.430	5.050	5.070	4.981	120,516,153
2023-05-05	5.050	5.170	4.960	5.020	4.932	70,099,080
2023-05-04	4.840	5.120	4.750	5.070	4.981	124,245,663
2023-04-28	4.720	4.820	4.690	4.820	4.736	64,438,810
2023-04-27	4.730	4.780	4.670	4.730	4.647	35,385,178

← NewerPage 14 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.