Tianjin Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	3.910	3.970	3.890	3.970	3.901	13,880,868
2022-10-31	3.950	3.970	3.880	3.900	3.832	17,884,514
2022-10-28	4.090	4.110	3.950	3.960	3.891	23,712,319
2022-10-27	4.080	4.140	4.060	4.120	4.048	10,728,037
2022-10-26	4.070	4.110	4.060	4.090	4.018	11,359,615
2022-10-25	4.030	4.090	4.030	4.070	3.999	11,081,226
2022-10-24	4.140	4.190	4.040	4.070	3.999	15,296,019
2022-10-21	4.130	4.150	4.110	4.120	4.048	8,992,214
2022-10-20	4.190	4.200	4.110	4.120	4.048	14,784,347
2022-10-19	4.150	4.240	4.130	4.180	4.107	19,932,879
2022-10-18	4.150	4.200	4.120	4.130	4.058	12,049,306
2022-10-17	4.100	4.190	4.070	4.160	4.087	16,480,171
2022-10-14	4.090	4.130	4.080	4.090	4.018	13,884,537
2022-10-13	4.140	4.140	4.040	4.070	3.999	13,880,056
2022-10-12	4.060	4.120	4.020	4.120	4.048	12,265,957
2022-10-11	4.100	4.120	4.010	4.090	4.018	14,379,836
2022-10-10	3.990	4.100	3.990	4.020	3.950	14,252,365
2022-09-30	4.050	4.070	4.000	4.000	3.930	11,122,581
2022-09-29	4.080	4.110	4.000	4.030	3.960	11,972,299
2022-09-28	4.120	4.150	4.070	4.070	3.999	11,857,675
2022-09-27	4.050	4.110	3.980	4.110	4.038	15,464,014
2022-09-26	4.150	4.150	4.010	4.020	3.950	18,344,873
2022-09-23	4.210	4.230	4.140	4.160	4.087	13,587,843
2022-09-22	4.210	4.240	4.160	4.200	4.127	14,531,089
2022-09-21	4.080	4.240	4.040	4.220	4.146	20,199,061
2022-09-20	4.100	4.140	4.060	4.100	4.028	10,003,672
2022-09-19	4.060	4.110	4.030	4.070	3.999	16,279,898
2022-09-16	4.180	4.190	4.090	4.090	4.018	20,156,325
2022-09-15	4.220	4.260	4.140	4.160	4.087	13,752,638
2022-09-14	4.180	4.260	4.160	4.180	4.107	13,606,616
2022-09-13	4.210	4.270	4.180	4.230	4.156	18,465,267
2022-09-09	4.210	4.270	4.190	4.190	4.117	10,285,086
2022-09-08	4.190	4.230	4.150	4.210	4.136	11,276,529
2022-09-07	4.220	4.240	4.160	4.190	4.117	12,566,022
2022-09-06	4.220	4.250	4.190	4.240	4.166	14,832,591
2022-09-05	4.150	4.230	4.130	4.220	4.146	23,661,236
2022-09-02	4.120	4.170	4.100	4.120	4.048	12,181,978
2022-09-01	4.160	4.200	4.120	4.130	4.058	16,741,912
2022-08-31	4.210	4.210	4.120	4.150	4.077	19,888,604
2022-08-30	4.160	4.230	4.130	4.220	4.146	26,363,867
2022-08-29	4.050	4.170	4.010	4.160	4.087	28,477,443
2022-08-26	4.080	4.160	4.060	4.130	4.058	47,090,810
2022-08-25	3.940	4.050	3.930	4.050	3.979	23,126,311
2022-08-24	3.970	4.000	3.920	3.930	3.861	10,037,454
2022-08-23	3.970	3.990	3.950	3.980	3.910	8,749,567
2022-08-22	3.940	3.980	3.920	3.970	3.901	5,312,970
2022-08-19	3.940	3.960	3.930	3.940	3.871	5,860,874
2022-08-18	3.980	3.980	3.930	3.930	3.861	5,551,995
2022-08-17	3.970	3.980	3.950	3.980	3.910	6,913,601
2022-08-16	3.950	3.980	3.940	3.960	3.891	5,579,050
2022-08-15	3.960	3.980	3.940	3.950	3.881	8,024,153
2022-08-12	3.960	3.980	3.940	3.970	3.901	7,709,923
2022-08-11	3.920	3.960	3.920	3.960	3.891	8,039,116
2022-08-10	3.900	3.920	3.890	3.910	3.842	5,111,977
2022-08-09	3.920	3.930	3.890	3.910	3.842	4,882,089
2022-08-08	3.930	3.950	3.910	3.920	3.851	7,445,939
2022-08-05	3.900	3.950	3.870	3.930	3.861	8,798,467
2022-08-04	3.890	3.900	3.840	3.890	3.822	9,900,448
2022-08-03	3.920	3.960	3.860	3.870	3.802	17,300,997
2022-08-02	4.040	4.040	3.880	3.930	3.861	24,586,356

← NewerPage 17 of 21 · 1,213 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.