Tianjin Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	3.930	3.940	3.830	3.900	3.737	37,676,752
2022-05-05	4.010	4.030	3.940	4.010	3.842	41,029,583
2022-04-29	4.000	4.060	3.910	4.030	3.862	60,015,001
2022-04-28	4.100	4.200	4.000	4.110	3.938	25,850,245
2022-04-27	3.950	4.090	3.920	4.080	3.909	28,410,511
2022-04-26	4.090	4.160	3.970	3.990	3.823	29,751,300
2022-04-25	4.310	4.320	4.060	4.090	3.919	32,523,760
2022-04-22	4.220	4.380	4.210	4.330	4.149	22,159,592
2022-04-21	4.410	4.430	4.210	4.240	4.063	26,361,582
2022-04-20	4.520	4.570	4.400	4.420	4.235	23,583,190
2022-04-19	4.460	4.580	4.390	4.530	4.341	25,144,942
2022-04-18	4.510	4.510	4.400	4.430	4.245	25,408,603
2022-04-15	4.580	4.680	4.500	4.510	4.321	37,742,942
2022-04-14	4.540	4.660	4.480	4.630	4.436	57,553,339
2022-04-13	4.500	4.750	4.440	4.610	4.417	81,710,295
2022-04-12	4.340	4.620	4.280	4.530	4.341	59,428,080
2022-04-11	4.450	4.500	4.340	4.360	4.178	28,242,301
2022-04-08	4.430	4.530	4.330	4.420	4.235	25,341,394
2022-04-07	4.540	4.610	4.430	4.430	4.245	34,029,226
2022-04-06	4.500	4.600	4.440	4.590	4.398	45,897,210
2022-04-01	4.250	4.540	4.240	4.510	4.321	61,995,703
2022-03-31	4.210	4.310	4.210	4.280	4.101	18,540,759
2022-03-30	4.200	4.240	4.180	4.240	4.063	16,802,076
2022-03-29	4.180	4.240	4.170	4.220	4.044	18,798,413
2022-03-28	4.100	4.210	4.080	4.190	4.015	21,488,621
2022-03-25	4.060	4.180	4.050	4.130	3.957	30,160,321
2022-03-24	4.050	4.090	4.020	4.030	3.862	13,397,794
2022-03-23	4.060	4.080	4.010	4.050	3.881	12,165,984
2022-03-22	3.980	4.070	3.980	4.060	3.890	14,419,054
2022-03-21	4.060	4.070	3.960	4.010	3.842	18,097,649
2022-03-18	3.930	4.060	3.920	4.040	3.871	22,387,027
2022-03-17	4.000	4.020	3.930	3.950	3.785	23,052,057
2022-03-16	3.940	4.000	3.810	3.970	3.804	29,324,680
2022-03-15	4.110	4.140	3.880	3.890	3.727	41,266,519
2022-03-14	4.210	4.310	4.130	4.150	3.976	23,126,866
2022-03-11	4.150	4.280	4.080	4.260	4.082	26,519,604
2022-03-10	4.280	4.310	4.190	4.200	4.024	26,910,440
2022-03-09	4.250	4.380	4.070	4.200	4.024	34,830,347
2022-03-08	4.510	4.520	4.320	4.320	4.139	28,475,402
2022-03-07	4.500	4.620	4.480	4.510	4.321	31,023,186
2022-03-04	4.760	4.760	4.540	4.580	4.389	55,761,130
2022-03-03	4.580	4.770	4.540	4.760	4.561	68,166,966
2022-03-02	4.470	4.550	4.430	4.540	4.350	30,860,557
2022-03-01	4.410	4.550	4.400	4.480	4.293	26,169,098
2022-02-28	4.360	4.520	4.360	4.430	4.245	32,179,806
2022-02-25	4.290	4.400	4.250	4.340	4.159	23,745,226
2022-02-24	4.330	4.340	4.190	4.220	4.044	19,433,916
2022-02-23	4.360	4.380	4.320	4.340	4.159	10,965,320
2022-02-22	4.380	4.420	4.310	4.340	4.159	12,438,539
2022-02-21	4.430	4.460	4.370	4.400	4.216	12,055,599
2022-02-18	4.310	4.430	4.290	4.430	4.245	14,940,685
2022-02-17	4.390	4.390	4.320	4.330	4.149	11,618,508
2022-02-16	4.360	4.420	4.350	4.370	4.187	12,773,665
2022-02-15	4.370	4.450	4.310	4.350	4.168	17,060,394
2022-02-14	4.430	4.530	4.360	4.390	4.206	22,889,704
2022-02-11	4.490	4.530	4.450	4.460	4.274	16,937,973
2022-02-10	4.480	4.530	4.460	4.490	4.302	17,081,591
2022-02-09	4.530	4.560	4.450	4.470	4.283	29,174,485
2022-02-08	4.250	4.560	4.230	4.540	4.350	66,547,210
2022-02-07	4.120	4.250	4.120	4.230	4.053	24,368,848

← NewerPage 19 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.