Tianjin Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	4.290	4.320	4.220	4.260	4.260	17,843,455
2026-07-15	4.180	4.290	4.170	4.280	4.280	23,795,888
2026-07-14	4.100	4.210	4.080	4.190	4.190	31,038,091
2026-07-13	4.050	4.120	4.030	4.100	4.100	35,922,674
2026-07-10	4.000	4.070	3.960	4.040	4.040	19,601,951
2026-07-09	4.040	4.060	3.990	4.000	4.000	20,160,189
2026-07-08	4.010	4.080	3.980	4.050	4.050	14,767,138
2026-07-07	4.090	4.090	4.000	4.010	4.010	17,484,729
2026-07-06	4.070	4.110	4.030	4.100	4.100	20,078,776
2026-07-03	4.030	4.100	4.020	4.060	4.060	18,301,430
2026-07-02	3.970	4.060	3.960	4.000	4.000	22,215,183
2026-07-01	3.880	4.030	3.870	3.970	3.970	27,988,052
2026-06-30	3.980	3.980	3.860	3.890	3.890	28,214,417
2026-06-29	3.950	4.020	3.870	4.000	4.000	25,322,898
2026-06-26	4.110	4.120	3.990	4.000	4.000	31,066,872
2026-06-25	4.140	4.180	4.010	4.150	4.150	38,808,823
2026-06-24	4.360	4.370	4.140	4.150	4.150	60,733,500
2026-06-23	4.300	4.580	4.210	4.370	4.370	94,577,688
2026-06-22	4.310	4.310	4.310	4.310	4.310	0
2026-06-18	4.310	4.310	4.310	4.310	4.310	0
2026-06-17	4.310	4.310	4.310	4.310	4.208	0
2026-06-16	4.310	4.310	4.310	4.310	4.208	0
2026-06-15	4.310	4.310	4.310	4.310	4.208	0
2026-06-12	4.310	4.310	4.310	4.310	4.208	0
2026-06-11	4.310	4.310	4.310	4.310	4.208	0
2026-06-10	4.310	4.310	4.310	4.310	4.310	0
2026-06-09	4.310	4.310	4.310	4.310	4.310	0
2026-06-08	4.400	4.430	4.270	4.310	4.310	32,288,355
2026-06-05	4.410	4.490	4.400	4.430	4.430	18,358,920
2026-06-04	4.470	4.510	4.380	4.410	4.410	20,022,360
2026-06-03	4.530	4.540	4.420	4.470	4.470	24,821,749
2026-06-02	4.540	4.600	4.530	4.530	4.530	23,412,111
2026-06-01	4.490	4.560	4.430	4.550	4.550	30,464,263
2026-05-29	4.390	4.520	4.380	4.490	4.490	36,948,265
2026-05-28	4.380	4.410	4.370	4.380	4.380	16,022,928
2026-05-27	4.410	4.440	4.360	4.380	4.380	15,357,682
2026-05-26	4.420	4.440	4.380	4.410	4.410	15,948,181
2026-05-25	4.410	4.450	4.390	4.430	4.430	17,846,167
2026-05-22	4.380	4.420	4.330	4.400	4.400	20,068,817
2026-05-21	4.400	4.480	4.360	4.370	4.370	24,628,247
2026-05-20	4.450	4.450	4.380	4.400	4.400	18,690,301
2026-05-19	4.390	4.460	4.380	4.460	4.460	24,819,457
2026-05-18	4.390	4.410	4.340	4.390	4.390	29,105,400
2026-05-15	4.520	4.530	4.380	4.410	4.410	47,002,246
2026-05-14	4.580	4.590	4.510	4.510	4.510	27,481,117
2026-05-13	4.560	4.600	4.550	4.590	4.590	23,377,308
2026-05-12	4.620	4.650	4.560	4.570	4.570	27,181,037
2026-05-11	4.690	4.690	4.590	4.610	4.610	27,317,792
2026-05-08	4.680	4.720	4.660	4.680	4.680	19,479,549
2026-05-07	4.740	4.770	4.690	4.690	4.690	19,621,930
2026-05-06	4.740	4.780	4.700	4.740	4.740	33,543,413
2026-04-30	4.750	4.780	4.690	4.740	4.740	42,260,847
2026-04-29	4.670	4.830	4.670	4.720	4.720	62,370,090
2026-04-28	4.470	4.540	4.460	4.530	4.530	16,355,090
2026-04-27	4.510	4.540	4.470	4.470	4.470	16,295,659
2026-04-24	4.520	4.550	4.480	4.510	4.510	16,607,665
2026-04-23	4.500	4.540	4.470	4.530	4.530	18,093,973
2026-04-22	4.500	4.510	4.470	4.500	4.500	13,336,544
2026-04-21	4.470	4.510	4.460	4.490	4.490	20,967,881
2026-04-20	4.460	4.480	4.450	4.460	4.460	13,228,081

← NewerPage 2 of 21 · 1,214 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.