Tianjin Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.470	4.550	4.470	4.540	4.540	28,028,155
2025-04-21	4.460	4.470	4.430	4.450	4.450	11,265,971
2025-04-18	4.510	4.510	4.430	4.450	4.450	14,801,707
2025-04-17	4.490	4.520	4.450	4.500	4.500	19,143,456
2025-04-16	4.430	4.540	4.420	4.520	4.520	29,774,129
2025-04-15	4.490	4.500	4.420	4.440	4.440	20,978,188
2025-04-14	4.490	4.520	4.460	4.490	4.490	28,261,312
2025-04-11	4.500	4.580	4.450	4.480	4.480	40,227,946
2025-04-10	4.590	4.640	4.500	4.520	4.520	53,017,028
2025-04-09	4.340	4.640	4.250	4.600	4.600	62,443,649
2025-04-08	4.340	4.430	4.280	4.390	4.390	45,602,005
2025-04-07	4.680	4.680	4.320	4.320	4.320	42,230,966
2025-04-03	4.700	4.810	4.680	4.800	4.800	24,659,594
2025-04-02	4.760	4.770	4.710	4.720	4.720	10,702,116
2025-04-01	4.730	4.770	4.710	4.760	4.760	12,643,065
2025-03-31	4.740	4.800	4.690	4.720	4.720	18,859,626
2025-03-28	4.780	4.800	4.720	4.740	4.740	15,073,396
2025-03-27	4.830	4.850	4.780	4.790	4.790	20,001,688
2025-03-26	4.770	4.850	4.770	4.840	4.840	28,349,314
2025-03-25	4.760	4.800	4.730	4.780	4.780	21,036,461
2025-03-24	4.800	4.820	4.700	4.750	4.750	27,315,243
2025-03-21	4.740	4.810	4.720	4.760	4.760	27,997,785
2025-03-20	4.720	4.760	4.720	4.750	4.750	16,309,522
2025-03-19	4.770	4.770	4.710	4.730	4.730	21,483,347
2025-03-18	4.670	4.800	4.640	4.770	4.770	41,055,044
2025-03-17	4.690	4.720	4.650	4.670	4.670	20,594,693
2025-03-14	4.600	4.680	4.600	4.680	4.680	23,275,735
2025-03-13	4.610	4.620	4.560	4.600	4.600	12,869,618
2025-03-12	4.580	4.620	4.550	4.610	4.610	18,570,745
2025-03-11	4.560	4.580	4.530	4.570	4.570	13,709,832
2025-03-10	4.590	4.630	4.570	4.580	4.580	14,935,991
2025-03-07	4.580	4.620	4.560	4.590	4.590	14,466,544
2025-03-06	4.560	4.590	4.540	4.590	4.590	15,765,528
2025-03-05	4.570	4.580	4.530	4.560	4.560	13,326,647
2025-03-04	4.550	4.580	4.540	4.570	4.570	9,981,886
2025-03-03	4.580	4.640	4.550	4.560	4.560	19,063,044
2025-02-28	4.580	4.640	4.580	4.590	4.590	21,139,765
2025-02-27	4.570	4.610	4.560	4.600	4.600	14,982,246
2025-02-26	4.550	4.590	4.540	4.580	4.580	15,231,044
2025-02-25	4.590	4.600	4.530	4.540	4.540	16,772,690
2025-02-24	4.560	4.650	4.540	4.590	4.590	19,301,340
2025-02-21	4.570	4.590	4.510	4.580	4.580	17,650,940
2025-02-20	4.600	4.600	4.550	4.570	4.570	16,649,518
2025-02-19	4.590	4.620	4.580	4.600	4.600	15,564,557
2025-02-18	4.630	4.670	4.580	4.600	4.600	18,062,759
2025-02-17	4.630	4.650	4.590	4.640	4.640	20,635,517
2025-02-14	4.640	4.650	4.590	4.630	4.630	16,659,264
2025-02-13	4.650	4.660	4.630	4.640	4.640	15,188,698
2025-02-12	4.660	4.680	4.600	4.650	4.650	17,153,251
2025-02-11	4.680	4.690	4.630	4.660	4.660	16,380,204
2025-02-10	4.690	4.730	4.660	4.660	4.660	18,613,084
2025-02-07	4.630	4.710	4.610	4.680	4.680	21,711,416
2025-02-06	4.600	4.650	4.590	4.630	4.630	15,408,348
2025-02-05	4.740	4.770	4.590	4.600	4.600	27,238,582
2025-01-27	4.630	4.780	4.630	4.760	4.760	27,525,806
2025-01-24	4.590	4.640	4.570	4.630	4.630	17,861,078
2025-01-23	4.560	4.660	4.560	4.600	4.600	20,171,589
2025-01-22	4.590	4.590	4.510	4.540	4.540	11,723,061
2025-01-21	4.640	4.650	4.570	4.580	4.580	14,040,510
2025-01-20	4.660	4.680	4.610	4.610	4.610	13,559,048

← NewerPage 7 of 21 · 1,215 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.