Tianjin Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	4.660	4.740	4.590	4.700	4.618	37,429,215
2023-04-25	4.710	4.800	4.610	4.700	4.618	40,590,138
2023-04-24	4.680	4.740	4.620	4.700	4.618	40,577,553
2023-04-21	4.710	4.890	4.700	4.720	4.637	47,037,674
2023-04-20	4.690	4.730	4.650	4.720	4.637	30,796,148
2023-04-19	4.700	4.800	4.640	4.730	4.647	52,630,078
2023-04-18	4.570	4.730	4.530	4.690	4.608	65,685,267
2023-04-17	4.610	4.670	4.530	4.580	4.500	41,923,135
2023-04-14	4.560	4.690	4.550	4.600	4.520	73,197,975
2023-04-13	4.500	4.720	4.480	4.520	4.441	126,733,767
2023-04-12	4.250	4.500	4.220	4.500	4.421	146,823,083
2023-04-11	4.080	4.090	4.060	4.090	4.018	7,005,596
2023-04-10	4.100	4.100	4.070	4.080	4.009	10,411,555
2023-04-07	4.090	4.120	4.080	4.100	4.028	10,022,183
2023-04-06	4.130	4.130	4.080	4.090	4.018	11,465,198
2023-04-04	4.090	4.150	4.080	4.130	4.058	18,218,774
2023-04-03	4.070	4.110	4.060	4.090	4.018	13,381,605
2023-03-31	4.050	4.090	4.030	4.060	3.989	11,378,254
2023-03-30	4.040	4.060	4.010	4.050	3.979	15,067,584
2023-03-29	4.060	4.070	4.030	4.040	3.969	17,879,136
2023-03-28	4.070	4.100	4.040	4.070	3.999	22,483,308
2023-03-27	4.210	4.220	4.050	4.080	4.009	44,464,811
2023-03-24	4.310	4.330	4.220	4.220	4.146	24,535,146
2023-03-23	4.330	4.330	4.260	4.300	4.225	15,555,915
2023-03-22	4.320	4.330	4.290	4.310	4.235	11,322,963
2023-03-21	4.300	4.340	4.270	4.310	4.235	18,981,748
2023-03-20	4.360	4.390	4.290	4.310	4.235	20,435,739
2023-03-17	4.320	4.370	4.310	4.350	4.274	17,776,448
2023-03-16	4.300	4.380	4.270	4.310	4.235	15,272,919
2023-03-15	4.260	4.360	4.260	4.350	4.274	20,723,236
2023-03-14	4.280	4.310	4.230	4.240	4.166	14,466,240
2023-03-13	4.240	4.290	4.210	4.280	4.205	12,959,914
2023-03-10	4.280	4.300	4.250	4.260	4.186	11,689,400
2023-03-09	4.310	4.320	4.280	4.300	4.225	9,671,837
2023-03-08	4.260	4.320	4.260	4.310	4.235	16,576,464
2023-03-07	4.320	4.340	4.260	4.260	4.186	18,817,177
2023-03-06	4.350	4.350	4.300	4.320	4.244	14,353,725
2023-03-03	4.290	4.330	4.280	4.320	4.244	16,941,993
2023-03-02	4.260	4.310	4.250	4.290	4.215	17,155,795
2023-03-01	4.260	4.270	4.240	4.260	4.186	13,009,608
2023-02-28	4.210	4.260	4.200	4.250	4.176	14,888,132
2023-02-27	4.210	4.230	4.200	4.200	4.127	8,789,486
2023-02-24	4.230	4.240	4.200	4.220	4.146	9,349,875
2023-02-23	4.230	4.250	4.210	4.230	4.156	11,330,117
2023-02-22	4.230	4.230	4.200	4.220	4.146	8,626,182
2023-02-21	4.210	4.250	4.200	4.240	4.166	12,626,136
2023-02-20	4.170	4.230	4.160	4.210	4.136	13,366,864
2023-02-17	4.150	4.200	4.150	4.170	4.097	12,255,238
2023-02-16	4.200	4.240	4.140	4.160	4.087	17,890,858
2023-02-15	4.210	4.220	4.180	4.190	4.117	10,463,084
2023-02-14	4.240	4.250	4.200	4.220	4.146	9,989,133
2023-02-13	4.200	4.240	4.180	4.230	4.156	18,219,941
2023-02-10	4.200	4.210	4.180	4.190	4.117	9,234,286
2023-02-09	4.150	4.210	4.150	4.200	4.127	10,403,848
2023-02-08	4.190	4.200	4.150	4.160	4.087	10,605,877
2023-02-07	4.190	4.190	4.160	4.190	4.117	8,105,467
2023-02-06	4.150	4.230	4.150	4.180	4.107	14,099,040
2023-02-03	4.180	4.180	4.140	4.170	4.097	12,093,444
2023-02-02	4.220	4.230	4.170	4.180	4.107	11,709,197
2023-02-01	4.190	4.220	4.180	4.210	4.136	12,950,966

← NewerPage 15 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.