Tianjin Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.460	4.480	4.450	4.460	4.460	13,228,081
2026-04-17	4.470	4.480	4.450	4.470	4.470	13,989,334
2026-04-16	4.500	4.500	4.450	4.470	4.470	17,026,016
2026-04-15	4.480	4.500	4.450	4.500	4.500	16,821,108
2026-04-14	4.470	4.480	4.430	4.470	4.470	12,984,825
2026-04-13	4.500	4.500	4.420	4.460	4.460	20,942,884
2026-04-10	4.540	4.570	4.500	4.500	4.500	19,618,876
2026-04-09	4.600	4.610	4.520	4.520	4.520	19,190,937
2026-04-08	4.580	4.620	4.570	4.620	4.620	19,307,488
2026-04-07	4.540	4.560	4.500	4.540	4.540	14,854,559
2026-04-03	4.620	4.650	4.510	4.520	4.520	22,421,150
2026-04-02	4.600	4.680	4.570	4.630	4.630	27,758,334
2026-04-01	4.640	4.670	4.590	4.600	4.600	18,975,692
2026-03-31	4.630	4.700	4.590	4.600	4.600	16,988,996
2026-03-30	4.600	4.640	4.520	4.630	4.630	21,864,803
2026-03-27	4.710	4.730	4.590	4.640	4.640	31,869,822
2026-03-26	4.740	4.810	4.730	4.740	4.740	35,245,542
2026-03-25	4.530	4.750	4.500	4.740	4.740	50,188,404
2026-03-24	4.450	4.510	4.380	4.490	4.490	26,921,187
2026-03-23	4.630	4.630	4.350	4.380	4.380	42,213,898
2026-03-20	4.690	4.760	4.660	4.660	4.660	23,323,081
2026-03-19	4.740	4.770	4.680	4.690	4.690	18,264,676
2026-03-18	4.790	4.820	4.720	4.750	4.750	21,503,029
2026-03-17	4.820	4.860	4.790	4.790	4.790	18,281,258
2026-03-16	4.810	4.860	4.780	4.820	4.820	18,147,338
2026-03-13	4.830	4.890	4.800	4.810	4.810	26,085,173
2026-03-12	4.790	4.870	4.760	4.850	4.850	32,071,606
2026-03-11	4.730	4.800	4.680	4.790	4.790	28,207,091
2026-03-10	4.680	4.740	4.680	4.730	4.730	18,489,372
2026-03-09	4.730	4.780	4.670	4.690	4.690	23,643,179
2026-03-06	4.640	4.760	4.620	4.750	4.750	25,246,597
2026-03-05	4.650	4.700	4.620	4.660	4.660	30,436,754
2026-03-04	4.800	4.800	4.610	4.620	4.620	54,785,759
2026-03-03	4.800	4.910	4.800	4.850	4.850	73,739,671
2026-03-02	4.790	4.850	4.750	4.800	4.800	37,801,778
2026-02-27	4.750	4.820	4.740	4.810	4.810	20,791,276
2026-02-26	4.760	4.790	4.720	4.750	4.750	15,425,918
2026-02-25	4.740	4.830	4.730	4.760	4.760	20,291,062
2026-02-24	4.670	4.760	4.670	4.730	4.730	18,812,198
2026-02-13	4.760	4.760	4.650	4.660	4.660	18,910,268
2026-02-12	4.780	4.800	4.730	4.760	4.760	15,774,406
2026-02-11	4.760	4.810	4.750	4.790	4.790	14,757,878
2026-02-10	4.770	4.780	4.740	4.760	4.760	12,628,561
2026-02-09	4.790	4.800	4.760	4.780	4.780	15,989,124
2026-02-06	4.800	4.850	4.760	4.770	4.770	22,495,631
2026-02-05	4.830	4.850	4.790	4.810	4.810	20,758,540
2026-02-04	4.780	4.840	4.740	4.810	4.810	27,756,853
2026-02-03	4.880	4.950	4.740	4.800	4.800	38,229,811
2026-02-02	4.810	4.830	4.680	4.690	4.690	23,350,395
2026-01-30	4.830	4.870	4.740	4.830	4.830	25,381,907
2026-01-29	4.800	4.850	4.770	4.830	4.830	23,610,921
2026-01-28	4.740	4.860	4.740	4.810	4.810	35,940,511
2026-01-27	4.750	4.780	4.690	4.750	4.750	24,597,759
2026-01-26	4.740	4.790	4.710	4.760	4.760	26,040,737
2026-01-23	4.760	4.780	4.730	4.740	4.740	21,857,911
2026-01-22	4.660	4.760	4.660	4.760	4.760	29,061,460
2026-01-21	4.680	4.680	4.640	4.670	4.670	17,491,038
2026-01-20	4.620	4.690	4.610	4.690	4.690	26,742,320
2026-01-19	4.580	4.630	4.570	4.610	4.610	13,128,214
2026-01-16	4.620	4.630	4.580	4.600	4.600	14,848,440

← NewerPage 3 of 5 · 242 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.