Tianjin Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.170	4.190	4.160	4.180	4.107	11,571,347
2023-01-30	4.200	4.230	4.160	4.170	4.097	17,531,223
2023-01-20	4.140	4.190	4.140	4.180	4.107	18,167,694
2023-01-19	4.100	4.140	4.090	4.130	4.058	9,420,590
2023-01-18	4.100	4.120	4.080	4.110	4.038	8,418,570
2023-01-17	4.100	4.100	4.070	4.090	4.018	7,756,039
2023-01-16	4.070	4.120	4.060	4.090	4.018	14,655,971
2023-01-13	4.040	4.060	4.030	4.060	3.989	7,035,663
2023-01-12	4.060	4.070	4.010	4.040	3.969	10,143,786
2023-01-11	4.060	4.080	4.040	4.050	3.979	8,538,896
2023-01-10	4.090	4.090	4.050	4.060	3.989	8,521,828
2023-01-09	4.110	4.120	4.070	4.080	4.009	10,325,092
2023-01-06	4.140	4.140	4.080	4.100	4.028	11,514,541
2023-01-05	4.120	4.160	4.100	4.150	4.077	14,640,414
2023-01-04	4.080	4.130	4.070	4.120	4.048	12,060,670
2023-01-03	4.080	4.100	4.060	4.100	4.028	15,261,553
2022-12-30	4.030	4.100	4.010	4.100	4.028	14,691,307
2022-12-29	4.040	4.050	4.000	4.000	3.930	11,801,616
2022-12-28	4.060	4.090	4.040	4.050	3.979	8,420,086
2022-12-27	4.030	4.110	4.020	4.080	4.009	16,029,714
2022-12-26	4.010	4.020	3.990	4.010	3.940	9,374,122
2022-12-23	3.990	4.030	3.970	4.000	3.930	10,640,385
2022-12-22	4.070	4.090	3.990	4.000	3.930	15,329,233
2022-12-21	4.080	4.100	4.050	4.050	3.979	10,868,628
2022-12-20	4.080	4.130	4.050	4.060	3.989	16,221,817
2022-12-19	4.180	4.210	4.080	4.090	4.018	15,925,971
2022-12-16	4.130	4.200	4.120	4.180	4.107	14,383,107
2022-12-15	4.190	4.210	4.140	4.140	4.068	15,112,722
2022-12-14	4.260	4.270	4.180	4.190	4.117	17,263,955
2022-12-13	4.210	4.290	4.190	4.260	4.186	22,390,122
2022-12-12	4.250	4.260	4.160	4.170	4.097	24,939,660
2022-12-09	4.330	4.340	4.230	4.250	4.176	36,614,268
2022-12-08	4.280	4.410	4.260	4.320	4.244	29,240,987
2022-12-07	4.250	4.340	4.230	4.290	4.215	21,766,750
2022-12-06	4.290	4.290	4.230	4.250	4.176	17,107,408
2022-12-05	4.170	4.320	4.170	4.280	4.205	38,751,968
2022-12-02	4.180	4.190	4.140	4.150	4.077	13,397,311
2022-12-01	4.220	4.240	4.140	4.170	4.097	17,046,034
2022-11-30	4.220	4.250	4.190	4.200	4.127	17,234,194
2022-11-29	4.180	4.240	4.160	4.220	4.146	20,425,134
2022-11-28	4.170	4.190	4.100	4.190	4.117	21,254,653
2022-11-25	4.150	4.200	4.110	4.180	4.107	17,125,363
2022-11-24	4.150	4.170	4.130	4.150	4.077	9,621,852
2022-11-23	4.130	4.190	4.130	4.150	4.077	19,127,407
2022-11-22	4.060	4.160	4.040	4.150	4.077	19,337,641
2022-11-21	4.100	4.100	4.040	4.040	3.969	10,174,695
2022-11-18	4.140	4.160	4.080	4.100	4.028	9,839,895
2022-11-17	4.120	4.150	4.090	4.140	4.068	9,073,713
2022-11-16	4.130	4.150	4.120	4.130	4.058	11,892,146
2022-11-15	4.140	4.140	4.090	4.120	4.048	12,262,514
2022-11-14	4.100	4.160	4.100	4.140	4.068	13,349,707
2022-11-11	4.090	4.130	4.080	4.110	4.038	15,013,671
2022-11-10	4.030	4.080	4.000	4.080	4.009	11,424,817
2022-11-09	4.040	4.060	4.030	4.040	3.969	6,821,750
2022-11-08	4.040	4.060	4.010	4.040	3.969	8,608,295
2022-11-07	4.020	4.060	4.010	4.050	3.979	9,952,387
2022-11-04	3.980	4.040	3.970	4.020	3.950	10,875,308
2022-11-03	3.950	3.980	3.940	3.970	3.901	7,638,938
2022-11-02	3.950	3.980	3.940	3.970	3.901	10,452,060
2022-11-01	3.910	3.970	3.890	3.970	3.901	13,880,868

← NewerPage 16 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.