Tianjin Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.080	4.120	4.020	4.060	3.890	10,744,443
2022-01-27	4.040	4.090	4.010	4.040	3.871	12,263,510
2022-01-26	4.010	4.070	4.010	4.030	3.862	9,042,774
2022-01-25	4.090	4.110	4.010	4.010	3.842	13,096,671
2022-01-24	4.170	4.200	4.010	4.090	3.919	22,552,254
2022-01-21	4.220	4.230	4.170	4.200	4.024	10,591,354
2022-01-20	4.230	4.260	4.200	4.230	4.053	10,043,540
2022-01-19	4.200	4.250	4.180	4.230	4.053	9,783,029
2022-01-18	4.180	4.230	4.160	4.210	4.034	9,128,567
2022-01-17	4.180	4.200	4.150	4.180	4.005	9,547,159
2022-01-14	4.300	4.310	4.160	4.170	3.996	16,740,295
2022-01-13	4.300	4.330	4.280	4.280	4.101	11,720,707
2022-01-12	4.280	4.350	4.250	4.270	4.091	12,581,556
2022-01-11	4.300	4.350	4.290	4.310	4.130	11,882,834
2022-01-10	4.330	4.370	4.280	4.310	4.130	13,690,086
2022-01-07	4.290	4.370	4.270	4.330	4.149	16,205,895
2022-01-06	4.270	4.350	4.250	4.280	4.101	16,157,142
2022-01-05	4.240	4.430	4.240	4.300	4.120	33,542,299
2022-01-04	4.240	4.280	4.210	4.250	4.072	18,265,786
2021-12-31	4.170	4.200	4.160	4.190	4.015	8,172,262
2021-12-30	4.180	4.200	4.150	4.160	3.986	8,348,362
2021-12-29	4.160	4.200	4.120	4.180	4.005	8,991,662
2021-12-28	4.200	4.200	4.120	4.160	3.986	8,180,971
2021-12-27	4.120	4.200	4.120	4.170	3.996	9,554,393
2021-12-24	4.170	4.180	4.110	4.130	3.957	12,787,891
2021-12-23	4.180	4.210	4.150	4.170	3.996	9,406,364
2021-12-22	4.260	4.260	4.180	4.200	4.024	14,256,212
2021-12-21	4.170	4.270	4.160	4.250	4.072	21,421,081
2021-12-20	4.180	4.200	4.170	4.180	4.005	17,043,473
2021-12-17	4.160	4.190	4.140	4.160	3.986	10,562,522
2021-12-16	4.140	4.170	4.100	4.170	3.996	15,439,858
2021-12-15	4.130	4.190	4.110	4.130	3.957	21,061,028
2021-12-14	4.170	4.170	4.100	4.130	3.957	16,639,964
2021-12-13	4.190	4.230	4.160	4.180	4.005	12,380,203
2021-12-10	4.200	4.260	4.140	4.170	3.996	20,364,503
2021-12-09	4.260	4.280	4.200	4.220	4.044	14,787,982
2021-12-08	4.230	4.260	4.190	4.230	4.053	17,723,918
2021-12-07	4.310	4.350	4.190	4.240	4.063	37,134,342
2021-12-06	4.380	4.450	4.300	4.340	4.159	62,522,718
2021-12-03	4.200	4.380	4.180	4.380	4.197	99,297,078
2021-12-02	3.930	4.000	3.930	3.980	3.814	10,367,411
2021-12-01	3.880	3.940	3.870	3.940	3.775	6,603,355
2021-11-30	3.860	3.900	3.860	3.880	3.718	5,319,828
2021-11-29	3.860	3.890	3.830	3.870	3.708	7,270,983
2021-11-26	3.930	3.940	3.900	3.900	3.737	5,355,907
2021-11-25	3.930	3.940	3.920	3.940	3.775	5,606,871
2021-11-24	3.910	3.940	3.900	3.930	3.766	4,911,398
2021-11-23	3.900	3.940	3.880	3.920	3.756	7,543,583
2021-11-22	3.920	3.940	3.900	3.910	3.747	7,606,219
2021-11-19	3.890	3.930	3.860	3.920	3.756	7,816,652
2021-11-18	3.890	3.900	3.860	3.880	3.718	6,141,192
2021-11-17	3.910	3.910	3.860	3.880	3.718	6,537,881
2021-11-16	3.900	3.910	3.880	3.900	3.737	8,129,882
2021-11-15	3.900	3.910	3.870	3.900	3.737	6,809,347
2021-11-12	3.920	3.920	3.880	3.900	3.737	6,201,957
2021-11-11	3.850	3.920	3.830	3.910	3.747	8,070,312
2021-11-10	3.860	3.870	3.810	3.850	3.689	9,128,648
2021-11-09	3.870	3.890	3.850	3.870	3.708	7,338,010
2021-11-08	3.880	3.890	3.850	3.870	3.708	8,447,838
2021-11-05	3.910	3.930	3.870	3.880	3.718	7,414,719

← NewerPage 20 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.