Tianjin Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.620 | 4.650 | 4.570 | 4.640 | 4.640 | 10,273,682 |
| 2025-01-16 | 4.610 | 4.670 | 4.600 | 4.620 | 4.620 | 17,019,709 |
| 2025-01-15 | 4.570 | 4.650 | 4.550 | 4.610 | 4.610 | 17,805,570 |
| 2025-01-14 | 4.490 | 4.590 | 4.480 | 4.580 | 4.580 | 18,846,500 |
| 2025-01-13 | 4.460 | 4.500 | 4.430 | 4.480 | 4.480 | 18,616,239 |
| 2025-01-10 | 4.550 | 4.570 | 4.490 | 4.490 | 4.490 | 15,916,298 |
| 2025-01-09 | 4.630 | 4.640 | 4.530 | 4.540 | 4.540 | 21,686,976 |
| 2025-01-08 | 4.650 | 4.690 | 4.570 | 4.650 | 4.650 | 19,376,506 |
| 2025-01-07 | 4.700 | 4.710 | 4.610 | 4.660 | 4.660 | 18,007,877 |
| 2025-01-06 | 4.680 | 4.740 | 4.630 | 4.690 | 4.690 | 19,997,129 |
| 2025-01-03 | 4.710 | 4.790 | 4.660 | 4.680 | 4.680 | 25,967,753 |
| 2025-01-02 | 4.870 | 4.930 | 4.670 | 4.700 | 4.700 | 30,678,695 |
| 2024-12-31 | 4.940 | 4.980 | 4.870 | 4.870 | 4.870 | 21,815,013 |
| 2024-12-30 | 4.940 | 4.980 | 4.930 | 4.950 | 4.950 | 12,454,867 |
| 2024-12-27 | 4.840 | 4.960 | 4.830 | 4.960 | 4.960 | 27,689,810 |
| 2024-12-26 | 4.940 | 4.960 | 4.820 | 4.840 | 4.840 | 25,558,212 |
| 2024-12-25 | 4.930 | 4.950 | 4.890 | 4.940 | 4.940 | 15,045,387 |
| 2024-12-24 | 4.870 | 4.940 | 4.870 | 4.930 | 4.930 | 16,403,970 |
| 2024-12-23 | 4.880 | 4.940 | 4.860 | 4.870 | 4.870 | 19,928,033 |
| 2024-12-20 | 4.910 | 4.940 | 4.870 | 4.880 | 4.880 | 18,948,719 |
| 2024-12-19 | 4.930 | 4.940 | 4.860 | 4.920 | 4.920 | 19,354,941 |
| 2024-12-18 | 4.960 | 5.020 | 4.940 | 4.960 | 4.960 | 18,136,245 |
| 2024-12-17 | 5.010 | 5.060 | 4.930 | 4.950 | 4.950 | 20,939,117 |
| 2024-12-16 | 5.000 | 5.050 | 4.990 | 5.020 | 5.020 | 17,597,615 |
| 2024-12-13 | 5.120 | 5.130 | 4.950 | 5.000 | 5.000 | 33,238,075 |
| 2024-12-12 | 5.110 | 5.140 | 5.070 | 5.130 | 5.130 | 18,278,373 |
| 2024-12-11 | 5.060 | 5.140 | 5.050 | 5.100 | 5.100 | 17,914,344 |
| 2024-12-10 | 5.210 | 5.250 | 5.050 | 5.080 | 5.080 | 36,086,605 |
| 2024-12-09 | 5.130 | 5.180 | 5.100 | 5.120 | 5.120 | 24,647,442 |
| 2024-12-06 | 5.010 | 5.150 | 5.000 | 5.140 | 5.140 | 38,191,682 |
| 2024-12-05 | 5.010 | 5.030 | 4.980 | 5.010 | 5.010 | 22,602,671 |
| 2024-12-04 | 5.040 | 5.050 | 4.980 | 5.000 | 5.000 | 26,505,786 |
| 2024-12-03 | 5.080 | 5.080 | 5.020 | 5.060 | 5.060 | 21,369,149 |
| 2024-12-02 | 5.040 | 5.090 | 5.010 | 5.060 | 5.060 | 25,949,862 |
| 2024-11-29 | 4.950 | 5.040 | 4.940 | 5.030 | 5.030 | 27,655,332 |
| 2024-11-28 | 4.950 | 5.010 | 4.910 | 4.960 | 4.960 | 22,935,882 |
| 2024-11-27 | 4.940 | 4.970 | 4.820 | 4.960 | 4.960 | 26,781,070 |
| 2024-11-26 | 4.920 | 4.980 | 4.870 | 4.950 | 4.950 | 30,226,186 |
| 2024-11-25 | 4.890 | 4.970 | 4.860 | 4.910 | 4.910 | 29,577,871 |
| 2024-11-22 | 5.060 | 5.120 | 4.880 | 4.890 | 4.890 | 43,256,023 |
| 2024-11-21 | 5.150 | 5.160 | 5.050 | 5.080 | 5.080 | 34,379,335 |
| 2024-11-20 | 5.060 | 5.180 | 5.040 | 5.150 | 5.150 | 51,390,337 |
| 2024-11-19 | 5.150 | 5.180 | 5.000 | 5.090 | 5.090 | 57,727,381 |
| 2024-11-18 | 5.140 | 5.400 | 5.100 | 5.150 | 5.150 | 94,905,614 |
| 2024-11-15 | 4.950 | 5.090 | 4.920 | 5.030 | 5.030 | 55,102,175 |
| 2024-11-14 | 5.010 | 5.020 | 4.900 | 4.920 | 4.920 | 28,655,601 |
| 2024-11-13 | 4.900 | 5.020 | 4.890 | 5.010 | 5.010 | 34,158,050 |
| 2024-11-12 | 4.950 | 5.000 | 4.890 | 4.930 | 4.930 | 38,341,539 |
| 2024-11-11 | 4.950 | 4.990 | 4.880 | 4.950 | 4.950 | 31,598,605 |
| 2024-11-08 | 5.070 | 5.100 | 4.920 | 4.960 | 4.960 | 44,332,723 |
| 2024-11-07 | 4.860 | 5.020 | 4.840 | 5.020 | 5.020 | 39,249,828 |
| 2024-11-06 | 4.910 | 4.930 | 4.830 | 4.900 | 4.900 | 35,725,304 |
| 2024-11-05 | 4.790 | 4.900 | 4.770 | 4.880 | 4.880 | 35,394,944 |
| 2024-11-04 | 4.770 | 4.790 | 4.730 | 4.790 | 4.790 | 19,079,607 |
| 2024-11-01 | 4.800 | 4.830 | 4.750 | 4.780 | 4.780 | 28,608,538 |
| 2024-10-31 | 4.760 | 4.810 | 4.730 | 4.800 | 4.800 | 21,764,990 |
| 2024-10-30 | 4.760 | 4.830 | 4.720 | 4.770 | 4.770 | 22,527,777 |
| 2024-10-29 | 4.900 | 4.920 | 4.750 | 4.770 | 4.770 | 28,142,876 |
| 2024-10-28 | 4.780 | 4.890 | 4.750 | 4.890 | 4.890 | 33,453,294 |
| 2024-10-25 | 4.770 | 4.800 | 4.750 | 4.770 | 4.770 | 30,461,751 |
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.