Tianjin Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.660	4.740	4.650	4.720	4.720	21,918,918
2025-07-18	4.650	4.670	4.640	4.650	4.650	12,279,291
2025-07-17	4.660	4.670	4.630	4.650	4.650	9,723,044
2025-07-16	4.660	4.680	4.640	4.660	4.660	11,927,519
2025-07-15	4.700	4.710	4.630	4.660	4.660	16,053,273
2025-07-14	4.700	4.740	4.680	4.690	4.690	15,625,747
2025-07-11	4.710	4.740	4.680	4.710	4.710	20,046,214
2025-07-10	4.650	4.710	4.650	4.710	4.710	15,962,123
2025-07-09	4.650	4.680	4.630	4.660	4.660	15,643,771
2025-07-08	4.630	4.650	4.610	4.640	4.640	14,106,139
2025-07-07	4.620	4.650	4.600	4.630	4.630	11,227,312
2025-07-04	4.600	4.660	4.590	4.640	4.640	20,334,329
2025-07-03	4.620	4.630	4.590	4.600	4.600	11,723,702
2025-07-02	4.600	4.630	4.590	4.620	4.620	17,605,477
2025-07-01	4.560	4.600	4.550	4.590	4.590	13,707,008
2025-06-30	4.570	4.580	4.540	4.560	4.560	13,163,529
2025-06-27	4.580	4.610	4.560	4.570	4.570	13,600,466
2025-06-26	4.600	4.610	4.570	4.580	4.580	13,252,182
2025-06-25	4.620	4.630	4.560	4.600	4.600	15,538,858
2025-06-24	4.540	4.630	4.500	4.620	4.620	31,980,108
2025-06-23	4.550	4.610	4.520	4.600	4.600	29,760,164
2025-06-20	4.470	4.520	4.460	4.500	4.500	14,586,119
2025-06-19	4.500	4.510	4.440	4.460	4.460	16,411,053
2025-06-18	4.620	4.660	4.590	4.600	4.600	19,875,065
2025-06-17	4.570	4.630	4.550	4.620	4.620	18,884,234
2025-06-16	4.560	4.590	4.540	4.570	4.570	9,676,879
2025-06-13	4.570	4.610	4.560	4.570	4.570	18,100,429
2025-06-12	4.590	4.600	4.560	4.560	4.560	17,103,269
2025-06-11	4.630	4.640	4.560	4.600	4.600	32,247,301
2025-06-10	4.550	4.620	4.540	4.610	4.610	36,712,970
2025-06-09	4.530	4.550	4.520	4.540	4.540	12,319,331
2025-06-06	4.530	4.550	4.520	4.530	4.530	18,041,702
2025-06-05	4.560	4.570	4.520	4.530	4.530	14,611,640
2025-06-04	4.560	4.590	4.530	4.560	4.560	17,754,445
2025-06-03	4.560	4.570	4.540	4.560	4.560	19,718,487
2025-05-30	4.590	4.600	4.560	4.570	4.570	14,834,300
2025-05-29	4.560	4.610	4.550	4.590	4.590	14,799,062
2025-05-28	4.560	4.580	4.550	4.550	4.550	12,065,905
2025-05-27	4.580	4.590	4.550	4.570	4.570	15,099,459
2025-05-26	4.580	4.610	4.560	4.580	4.580	15,069,909
2025-05-23	4.650	4.660	4.580	4.580	4.580	25,438,004
2025-05-22	4.680	4.700	4.630	4.680	4.680	33,415,691
2025-05-21	4.720	4.820	4.670	4.740	4.740	40,199,296
2025-05-20	4.940	4.940	4.710	4.750	4.750	66,785,115
2025-05-19	4.620	4.940	4.610	4.940	4.940	92,727,595
2025-05-16	4.660	4.740	4.610	4.620	4.620	39,594,738
2025-05-15	4.710	4.880	4.680	4.680	4.680	64,216,129
2025-05-14	4.640	4.710	4.610	4.700	4.700	46,972,980
2025-05-13	4.600	4.660	4.560	4.650	4.650	35,618,938
2025-05-12	4.530	4.590	4.520	4.570	4.570	20,082,938
2025-05-09	4.480	4.530	4.470	4.520	4.520	19,039,720
2025-05-08	4.470	4.500	4.460	4.480	4.480	11,658,428
2025-05-07	4.490	4.520	4.470	4.480	4.480	14,930,433
2025-05-06	4.460	4.470	4.430	4.460	4.460	14,220,562
2025-04-30	4.490	4.490	4.420	4.420	4.420	20,213,600
2025-04-29	4.530	4.560	4.480	4.490	4.490	17,442,294
2025-04-28	4.540	4.570	4.490	4.550	4.550	18,374,903
2025-04-25	4.510	4.550	4.500	4.540	4.540	15,461,661
2025-04-24	4.520	4.550	4.490	4.510	4.510	15,175,296
2025-04-23	4.530	4.540	4.490	4.510	4.510	16,829,176

← NewerPage 6 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.