Tianjin Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	4.030	4.060	3.990	4.060	3.989	12,166,007
2022-07-29	4.050	4.070	4.010	4.020	3.950	11,093,966
2022-07-28	4.070	4.090	4.050	4.060	3.989	9,133,405
2022-07-27	4.100	4.110	4.040	4.060	3.989	9,354,666
2022-07-26	4.090	4.120	4.070	4.100	4.028	9,348,489
2022-07-25	4.070	4.130	4.070	4.090	4.018	15,599,687
2022-07-22	4.080	4.120	4.040	4.080	4.009	15,451,240
2022-07-21	4.070	4.090	4.040	4.060	3.989	14,543,081
2022-07-20	4.030	4.070	4.020	4.070	3.999	14,463,936
2022-07-19	4.020	4.050	4.000	4.030	3.960	11,951,252
2022-07-18	3.940	4.020	3.930	4.010	3.940	16,094,246
2022-07-15	4.020	4.030	3.940	3.940	3.871	14,396,619
2022-07-14	4.040	4.080	4.010	4.020	3.950	13,249,759
2022-07-13	3.990	4.050	3.990	4.030	3.960	12,028,867
2022-07-12	3.980	4.030	3.970	3.990	3.920	12,161,288
2022-07-11	4.000	4.000	3.960	3.990	3.920	9,579,602
2022-07-08	4.000	4.010	3.980	3.990	3.920	6,874,152
2022-07-07	3.980	4.030	3.980	3.990	3.920	9,595,094
2022-07-06	4.030	4.040	3.970	3.980	3.910	17,266,914
2022-07-05	4.010	4.100	4.000	4.050	3.979	22,259,003
2022-07-04	3.990	4.010	3.980	4.000	3.930	11,847,899
2022-07-01	4.010	4.020	3.980	3.990	3.920	9,649,717
2022-06-30	4.010	4.060	4.010	4.010	3.940	14,798,399
2022-06-29	4.060	4.080	4.010	4.020	3.950	11,762,191
2022-06-28	4.000	4.060	3.980	4.050	3.979	12,524,658
2022-06-27	4.010	4.040	3.980	4.000	3.930	15,405,295
2022-06-24	4.010	4.020	3.980	4.010	3.940	9,656,544
2022-06-23	4.000	4.010	3.960	4.000	3.930	15,250,978
2022-06-22	4.110	4.140	4.080	4.080	3.909	13,438,014
2022-06-21	4.120	4.140	4.080	4.120	3.948	11,653,753
2022-06-20	4.130	4.150	4.090	4.110	3.938	11,114,174
2022-06-17	4.110	4.150	4.060	4.130	3.957	15,485,533
2022-06-16	4.180	4.200	4.110	4.120	3.948	19,982,015
2022-06-15	4.160	4.250	4.160	4.180	4.005	28,244,644
2022-06-14	4.090	4.170	4.040	4.170	3.996	18,761,263
2022-06-13	4.160	4.240	4.080	4.120	3.948	22,950,367
2022-06-10	4.150	4.220	4.130	4.190	4.015	18,190,971
2022-06-09	4.200	4.220	4.140	4.160	3.986	14,528,101
2022-06-08	4.260	4.270	4.140	4.210	4.034	22,296,858
2022-06-07	4.170	4.300	4.140	4.260	4.082	34,738,645
2022-06-06	4.180	4.200	4.120	4.170	3.996	22,065,233
2022-06-02	4.260	4.270	4.180	4.180	4.005	15,530,594
2022-06-01	4.200	4.350	4.190	4.240	4.063	25,770,576
2022-05-31	4.170	4.220	4.150	4.220	4.044	18,543,252
2022-05-30	4.180	4.230	4.140	4.170	3.996	16,916,479
2022-05-27	4.190	4.210	4.140	4.160	3.986	21,411,691
2022-05-26	4.180	4.200	4.110	4.190	4.015	27,792,328
2022-05-25	3.990	4.190	3.980	4.190	4.015	48,904,828
2022-05-24	4.090	4.140	3.960	3.960	3.794	19,638,079
2022-05-23	4.070	4.110	4.050	4.080	3.909	14,412,284
2022-05-20	4.020	4.090	4.010	4.070	3.900	18,454,752
2022-05-19	3.970	4.030	3.940	4.020	3.852	14,210,836
2022-05-18	4.030	4.040	3.990	4.010	3.842	13,736,408
2022-05-17	4.080	4.100	4.000	4.030	3.862	18,333,991
2022-05-16	4.110	4.140	4.020	4.090	3.919	26,714,720
2022-05-13	3.980	4.070	3.950	4.070	3.900	29,438,652
2022-05-12	3.930	3.990	3.920	3.950	3.785	16,656,967
2022-05-11	3.980	4.030	3.930	3.950	3.785	27,706,499
2022-05-10	3.890	3.980	3.860	3.970	3.804	21,997,854
2022-05-09	3.880	3.950	3.860	3.940	3.775	18,329,793

← NewerPage 18 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.