Tianjin Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.800 | 4.810 | 4.750 | 4.790 | 4.790 | 19,979,140 |
| 2024-10-23 | 4.740 | 4.840 | 4.730 | 4.830 | 4.830 | 30,945,441 |
| 2024-10-22 | 4.690 | 4.760 | 4.680 | 4.740 | 4.740 | 26,678,169 |
| 2024-10-21 | 4.750 | 4.770 | 4.680 | 4.700 | 4.700 | 34,153,847 |
| 2024-10-18 | 4.670 | 4.820 | 4.630 | 4.750 | 4.750 | 37,014,651 |
| 2024-10-17 | 4.800 | 4.840 | 4.690 | 4.690 | 4.690 | 23,431,918 |
| 2024-10-16 | 4.690 | 4.820 | 4.670 | 4.790 | 4.790 | 24,506,176 |
| 2024-10-15 | 4.840 | 4.850 | 4.720 | 4.720 | 4.720 | 29,183,341 |
| 2024-10-14 | 4.860 | 4.910 | 4.790 | 4.850 | 4.850 | 29,360,428 |
| 2024-10-11 | 4.890 | 4.920 | 4.770 | 4.810 | 4.810 | 31,411,790 |
| 2024-10-10 | 4.730 | 5.010 | 4.720 | 4.880 | 4.880 | 55,929,507 |
| 2024-10-09 | 5.100 | 5.100 | 4.720 | 4.720 | 4.720 | 65,907,249 |
| 2024-10-08 | 5.490 | 5.490 | 4.980 | 5.140 | 5.140 | 91,939,287 |
| 2024-09-30 | 4.770 | 5.040 | 4.720 | 4.990 | 4.990 | 77,936,409 |
| 2024-09-27 | 4.660 | 4.680 | 4.560 | 4.650 | 4.650 | 24,601,676 |
| 2024-09-26 | 4.460 | 4.610 | 4.450 | 4.610 | 4.610 | 31,268,552 |
| 2024-09-25 | 4.410 | 4.540 | 4.410 | 4.460 | 4.460 | 29,147,550 |
| 2024-09-24 | 4.240 | 4.380 | 4.240 | 4.380 | 4.380 | 23,053,217 |
| 2024-09-23 | 4.180 | 4.230 | 4.170 | 4.220 | 4.220 | 14,731,299 |
| 2024-09-20 | 4.200 | 4.220 | 4.150 | 4.190 | 4.190 | 14,878,662 |
| 2024-09-19 | 4.200 | 4.230 | 4.150 | 4.200 | 4.200 | 18,790,018 |
| 2024-09-18 | 4.170 | 4.190 | 4.120 | 4.190 | 4.190 | 10,387,160 |
| 2024-09-13 | 4.140 | 4.200 | 4.140 | 4.170 | 4.170 | 12,163,914 |
| 2024-09-12 | 4.110 | 4.170 | 4.100 | 4.150 | 4.150 | 13,215,828 |
| 2024-09-11 | 4.150 | 4.160 | 4.080 | 4.110 | 4.110 | 18,178,624 |
| 2024-09-10 | 4.220 | 4.240 | 4.120 | 4.180 | 4.180 | 16,687,415 |
| 2024-09-09 | 4.250 | 4.280 | 4.190 | 4.220 | 4.220 | 15,785,522 |
| 2024-09-06 | 4.250 | 4.360 | 4.250 | 4.280 | 4.280 | 22,364,667 |
| 2024-09-05 | 4.250 | 4.270 | 4.230 | 4.250 | 4.250 | 14,044,460 |
| 2024-09-04 | 4.290 | 4.290 | 4.240 | 4.260 | 4.260 | 10,857,764 |
| 2024-09-03 | 4.340 | 4.390 | 4.260 | 4.270 | 4.270 | 20,389,461 |
| 2024-09-02 | 4.350 | 4.430 | 4.340 | 4.340 | 4.340 | 17,981,444 |
| 2024-08-30 | 4.370 | 4.410 | 4.340 | 4.350 | 4.350 | 24,144,213 |
| 2024-08-29 | 4.460 | 4.470 | 4.360 | 4.380 | 4.380 | 20,652,174 |
| 2024-08-28 | 4.470 | 4.530 | 4.450 | 4.460 | 4.460 | 12,336,289 |
| 2024-08-27 | 4.440 | 4.500 | 4.420 | 4.480 | 4.480 | 17,664,154 |
| 2024-08-26 | 4.550 | 4.570 | 4.390 | 4.440 | 4.440 | 27,661,378 |
| 2024-08-23 | 4.560 | 4.600 | 4.510 | 4.580 | 4.580 | 14,425,631 |
| 2024-08-22 | 4.490 | 4.590 | 4.490 | 4.570 | 4.570 | 18,588,235 |
| 2024-08-21 | 4.530 | 4.560 | 4.470 | 4.500 | 4.500 | 14,148,589 |
| 2024-08-20 | 4.610 | 4.620 | 4.510 | 4.540 | 4.540 | 16,489,222 |
| 2024-08-19 | 4.590 | 4.630 | 4.580 | 4.610 | 4.610 | 15,025,006 |
| 2024-08-16 | 4.630 | 4.650 | 4.560 | 4.580 | 4.580 | 17,314,342 |
| 2024-08-15 | 4.540 | 4.660 | 4.540 | 4.630 | 4.630 | 21,392,501 |
| 2024-08-14 | 4.600 | 4.610 | 4.540 | 4.560 | 4.560 | 14,187,700 |
| 2024-08-13 | 4.530 | 4.610 | 4.510 | 4.600 | 4.600 | 18,748,646 |
| 2024-08-12 | 4.550 | 4.560 | 4.490 | 4.520 | 4.520 | 23,393,589 |
| 2024-08-09 | 4.600 | 4.610 | 4.550 | 4.560 | 4.560 | 12,244,314 |
| 2024-08-08 | 4.550 | 4.600 | 4.550 | 4.590 | 4.590 | 15,949,725 |
| 2024-08-07 | 4.610 | 4.620 | 4.540 | 4.570 | 4.570 | 22,128,650 |
| 2024-08-06 | 4.690 | 4.700 | 4.590 | 4.630 | 4.630 | 23,522,350 |
| 2024-08-05 | 4.780 | 4.800 | 4.630 | 4.650 | 4.650 | 38,232,560 |
| 2024-08-02 | 4.880 | 4.880 | 4.770 | 4.800 | 4.800 | 32,290,577 |
| 2024-08-01 | 4.700 | 4.900 | 4.680 | 4.880 | 4.880 | 50,630,032 |
| 2024-07-31 | 4.610 | 4.730 | 4.590 | 4.680 | 4.680 | 41,372,662 |
| 2024-07-30 | 4.520 | 4.590 | 4.510 | 4.580 | 4.580 | 20,988,217 |
| 2024-07-29 | 4.510 | 4.550 | 4.470 | 4.530 | 4.530 | 25,067,874 |
| 2024-07-26 | 4.450 | 4.480 | 4.400 | 4.480 | 4.480 | 22,490,265 |
| 2024-07-25 | 4.460 | 4.480 | 4.410 | 4.460 | 4.460 | 14,702,133 |
| 2024-07-24 | 4.410 | 4.500 | 4.380 | 4.450 | 4.450 | 21,971,024 |
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.