Tianjin Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	4.640	4.700	4.590	4.620	4.620	32,192,979
2026-01-13	4.620	4.670	4.600	4.640	4.640	30,452,175
2026-01-12	4.570	4.630	4.570	4.620	4.620	22,820,456
2026-01-09	4.560	4.600	4.550	4.590	4.590	19,497,128
2026-01-08	4.530	4.550	4.510	4.550	4.550	14,296,086
2026-01-07	4.540	4.560	4.510	4.530	4.530	19,779,940
2026-01-06	4.500	4.550	4.490	4.540	4.540	23,843,084
2026-01-05	4.470	4.490	4.460	4.490	4.490	13,152,415
2025-12-31	4.460	4.490	4.460	4.470	4.470	9,962,946
2025-12-30	4.510	4.520	4.450	4.460	4.460	17,608,820
2025-12-29	4.530	4.550	4.510	4.510	4.510	12,798,712
2025-12-26	4.550	4.570	4.530	4.540	4.540	12,524,592
2025-12-25	4.540	4.580	4.540	4.560	4.560	12,435,438
2025-12-24	4.510	4.530	4.500	4.520	4.520	12,251,133
2025-12-23	4.550	4.560	4.500	4.510	4.510	11,640,940
2025-12-22	4.540	4.570	4.530	4.540	4.540	12,367,841
2025-12-19	4.490	4.550	4.480	4.540	4.540	15,738,417
2025-12-18	4.480	4.510	4.470	4.500	4.500	13,708,045
2025-12-17	4.450	4.500	4.430	4.490	4.490	14,974,921
2025-12-16	4.450	4.480	4.410	4.460	4.460	18,121,962
2025-12-15	4.440	4.490	4.420	4.460	4.460	14,651,928
2025-12-12	4.480	4.480	4.440	4.450	4.450	19,807,766
2025-12-11	4.520	4.530	4.460	4.470	4.470	16,087,816
2025-12-10	4.500	4.540	4.480	4.520	4.520	15,073,030
2025-12-09	4.540	4.560	4.500	4.500	4.500	15,331,585
2025-12-08	4.590	4.600	4.550	4.550	4.550	17,185,275
2025-12-05	4.570	4.600	4.540	4.590	4.590	15,438,168
2025-12-04	4.590	4.600	4.550	4.570	4.570	13,820,133
2025-12-03	4.560	4.600	4.550	4.580	4.580	19,007,311
2025-12-02	4.560	4.570	4.530	4.560	4.560	15,650,943
2025-12-01	4.540	4.570	4.520	4.570	4.570	18,304,497
2025-11-28	4.540	4.560	4.510	4.550	4.550	13,117,884
2025-11-27	4.560	4.560	4.520	4.530	4.530	12,413,779
2025-11-26	4.560	4.600	4.540	4.550	4.550	20,624,853
2025-11-25	4.590	4.600	4.550	4.560	4.560	22,065,380
2025-11-24	4.580	4.610	4.560	4.570	4.570	18,961,778
2025-11-21	4.690	4.720	4.570	4.570	4.570	29,649,858
2025-11-20	4.710	4.750	4.710	4.720	4.720	14,791,023
2025-11-19	4.750	4.770	4.710	4.710	4.710	16,595,798
2025-11-18	4.870	4.870	4.730	4.760	4.760	35,334,014
2025-11-17	4.910	4.920	4.850	4.860	4.860	23,961,260
2025-11-14	4.890	4.950	4.880	4.910	4.910	25,830,636
2025-11-13	4.900	4.910	4.860	4.890	4.890	20,156,884
2025-11-12	4.920	4.930	4.860	4.890	4.890	20,959,722
2025-11-11	4.900	4.920	4.880	4.910	4.910	22,121,125
2025-11-10	4.870	4.900	4.850	4.900	4.900	21,868,330
2025-11-07	4.860	4.890	4.850	4.870	4.870	18,675,311
2025-11-06	4.860	4.870	4.830	4.860	4.860	15,498,080
2025-11-05	4.800	4.870	4.780	4.850	4.850	25,781,353
2025-11-04	4.820	4.860	4.800	4.820	4.820	20,482,609
2025-11-03	4.800	4.830	4.780	4.820	4.820	18,471,848
2025-10-31	4.870	4.880	4.800	4.810	4.810	27,153,140
2025-10-30	4.830	4.880	4.830	4.860	4.860	27,332,375
2025-10-29	4.830	4.860	4.780	4.850	4.850	25,338,627
2025-10-28	4.810	4.870	4.810	4.840	4.840	27,204,666
2025-10-27	4.810	4.850	4.800	4.820	4.820	25,070,006
2025-10-24	4.870	4.900	4.800	4.800	4.800	28,328,639
2025-10-23	4.810	4.890	4.800	4.880	4.880	37,801,583
2025-10-22	4.810	4.840	4.800	4.810	4.810	18,136,699
2025-10-21	4.780	4.840	4.750	4.820	4.820	24,134,250

← NewerPage 4 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.