Tianjin Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.780	4.840	4.750	4.820	4.820	24,134,250
2025-10-20	4.750	4.790	4.710	4.780	4.780	23,738,249
2025-10-17	4.770	4.800	4.720	4.730	4.730	25,297,083
2025-10-16	4.760	4.800	4.740	4.780	4.780	27,001,044
2025-10-15	4.820	4.830	4.740	4.770	4.770	29,742,902
2025-10-14	4.770	4.860	4.750	4.810	4.810	51,155,140
2025-10-13	4.710	4.760	4.660	4.750	4.750	33,186,719
2025-10-10	4.680	4.790	4.680	4.770	4.770	34,701,140
2025-10-09	4.660	4.690	4.640	4.690	4.690	18,642,425
2025-09-30	4.650	4.670	4.630	4.650	4.650	14,339,095
2025-09-29	4.650	4.680	4.600	4.660	4.660	20,950,505
2025-09-26	4.620	4.660	4.620	4.640	4.640	12,737,864
2025-09-25	4.680	4.690	4.620	4.630	4.630	23,123,892
2025-09-24	4.670	4.710	4.650	4.690	4.690	22,933,720
2025-09-23	4.690	4.740	4.640	4.690	4.690	33,220,083
2025-09-22	4.740	4.750	4.670	4.700	4.700	23,780,594
2025-09-19	4.720	4.780	4.690	4.750	4.750	26,804,843
2025-09-18	4.790	4.800	4.690	4.720	4.720	38,608,129
2025-09-17	4.800	4.820	4.760	4.800	4.800	23,618,667
2025-09-16	4.760	4.820	4.750	4.810	4.810	25,551,997
2025-09-15	4.810	4.840	4.750	4.760	4.760	23,133,584
2025-09-12	4.830	4.870	4.800	4.800	4.800	32,656,689
2025-09-11	4.750	4.810	4.720	4.810	4.810	25,350,254
2025-09-10	4.780	4.780	4.740	4.760	4.760	22,570,829
2025-09-09	4.810	4.820	4.760	4.780	4.780	31,732,866
2025-09-08	4.770	4.830	4.750	4.810	4.810	38,208,472
2025-09-05	4.760	4.790	4.730	4.780	4.780	36,150,991
2025-09-04	4.800	4.830	4.710	4.760	4.760	51,732,251
2025-09-03	4.920	4.940	4.790	4.800	4.800	42,330,622
2025-09-02	5.060	5.080	4.870	4.940	4.940	66,263,704
2025-09-01	5.190	5.190	5.020	5.050	5.050	49,171,405
2025-08-29	5.250	5.270	5.130	5.160	5.160	46,359,824
2025-08-28	5.320	5.390	5.120	5.240	5.240	65,346,513
2025-08-27	5.460	5.490	5.310	5.330	5.330	55,962,397
2025-08-26	5.550	5.570	5.440	5.460	5.460	60,162,861
2025-08-25	5.330	5.720	5.270	5.520	5.520	130,080,192
2025-08-22	5.060	5.340	5.020	5.250	5.250	103,987,720
2025-08-21	5.050	5.200	5.050	5.060	5.060	80,092,388
2025-08-20	5.010	5.020	4.940	4.980	4.980	32,023,341
2025-08-19	4.890	5.140	4.890	5.010	5.010	60,021,304
2025-08-18	4.900	4.950	4.880	4.880	4.880	35,743,834
2025-08-15	4.860	4.920	4.850	4.910	4.910	32,219,005
2025-08-14	4.880	5.020	4.860	4.870	4.870	42,082,707
2025-08-13	4.930	4.940	4.850	4.870	4.870	34,873,791
2025-08-12	4.920	5.010	4.890	4.940	4.940	55,594,867
2025-08-11	4.770	4.970	4.760	4.920	4.920	60,815,070
2025-08-08	4.690	4.750	4.690	4.740	4.740	18,029,980
2025-08-07	4.680	4.700	4.650	4.690	4.690	18,681,639
2025-08-06	4.670	4.690	4.640	4.680	4.680	12,724,410
2025-08-05	4.640	4.680	4.640	4.660	4.660	13,755,282
2025-08-04	4.640	4.650	4.610	4.640	4.640	12,325,545
2025-08-01	4.620	4.660	4.610	4.640	4.640	15,201,967
2025-07-31	4.720	4.720	4.610	4.620	4.620	29,762,322
2025-07-30	4.720	4.770	4.710	4.730	4.730	19,959,780
2025-07-29	4.720	4.740	4.680	4.720	4.720	14,986,349
2025-07-28	4.760	4.770	4.710	4.730	4.730	15,907,451
2025-07-25	4.820	4.830	4.750	4.760	4.760	20,246,554
2025-07-24	4.760	4.820	4.730	4.810	4.810	25,896,946
2025-07-23	4.770	4.810	4.750	4.760	4.760	22,207,685
2025-07-22	4.730	4.780	4.690	4.780	4.780	25,414,141

← NewerPage 5 of 21 · 1,213 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.