Tianjin Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.330	4.420	4.330	4.370	4.370	23,351,141
2026-10-15	4.510	4.510	4.320	4.340	4.340	30,796,992
2026-10-14	4.430	4.540	4.420	4.510	4.510	42,591,486
2026-10-13	4.410	4.480	4.400	4.430	4.430	31,372,722
2026-10-12	4.370	4.440	4.360	4.420	4.420	29,009,196
2026-10-09	4.360	4.410	4.350	4.370	4.370	29,602,144
2026-10-08	4.310	4.380	4.290	4.360	4.360	22,762,213
2026-09-30	4.230	4.320	4.220	4.300	4.300	29,574,125
2026-09-29	4.200	4.250	4.200	4.230	4.230	12,724,712
2026-09-28	4.220	4.230	4.180	4.210	4.210	14,026,926
2026-09-24	4.220	4.240	4.190	4.220	4.220	15,059,968
2026-09-23	4.230	4.250	4.210	4.230	4.230	10,868,356
2026-09-22	4.270	4.280	4.230	4.230	4.230	15,835,347
2026-09-21	4.250	4.280	4.220	4.270	4.270	21,546,057
2026-09-18	4.280	4.320	4.250	4.250	4.250	19,857,514
2026-09-17	4.280	4.290	4.240	4.280	4.280	15,189,466
2026-09-16	4.330	4.330	4.250	4.290	4.290	19,645,778
2026-09-15	4.350	4.360	4.280	4.320	4.320	15,321,499
2026-09-14	4.350	4.410	4.320	4.350	4.350	18,380,737
2026-09-11	4.400	4.410	4.300	4.360	4.360	20,618,363
2026-09-10	4.400	4.450	4.380	4.420	4.420	28,323,937
2026-09-09	4.360	4.430	4.330	4.400	4.400	26,831,635
2026-09-08	4.340	4.380	4.320	4.360	4.360	19,068,041
2026-09-07	4.360	4.370	4.320	4.330	4.330	15,864,864
2026-09-04	4.370	4.400	4.340	4.360	4.360	17,937,221
2026-09-03	4.330	4.390	4.320	4.360	4.360	20,873,443
2026-09-02	4.340	4.360	4.290	4.330	4.330	20,064,242
2026-09-01	4.280	4.370	4.280	4.360	4.360	30,813,810
2026-08-31	4.340	4.340	4.280	4.290	4.290	19,550,609
2026-08-28	4.340	4.360	4.290	4.340	4.340	14,922,415
2026-08-27	4.360	4.370	4.270	4.340	4.340	22,312,917
2026-08-26	4.300	4.380	4.290	4.370	4.370	20,095,416
2026-08-25	4.300	4.340	4.280	4.310	4.310	19,264,410
2026-08-24	4.240	4.310	4.220	4.300	4.300	26,186,317
2026-08-21	4.280	4.280	4.200	4.230	4.230	16,750,653
2026-08-20	4.230	4.310	4.220	4.270	4.270	19,376,838
2026-08-19	4.240	4.280	4.210	4.250	4.250	22,211,672
2026-08-18	4.240	4.300	4.230	4.240	4.240	19,182,461
2026-08-17	4.180	4.250	4.160	4.240	4.240	19,020,321
2026-08-14	4.200	4.210	4.170	4.180	4.180	11,348,985
2026-08-13	4.240	4.240	4.180	4.190	4.190	17,423,407
2026-08-12	4.200	4.250	4.190	4.240	4.240	17,357,035
2026-08-11	4.260	4.270	4.200	4.200	4.200	16,491,753
2026-08-10	4.230	4.280	4.200	4.260	4.260	18,954,482
2026-08-07	4.300	4.310	4.190	4.230	4.230	25,172,235
2026-08-06	4.360	4.360	4.260	4.300	4.300	17,806,185
2026-08-05	4.390	4.420	4.340	4.350	4.350	16,763,644
2026-08-04	4.470	4.490	4.360	4.380	4.380	23,615,737
2026-08-03	4.420	4.490	4.410	4.480	4.480	21,604,838
2026-07-31	4.460	4.480	4.380	4.430	4.430	29,822,211
2026-07-30	4.360	4.480	4.360	4.470	4.470	28,860,820
2026-07-29	4.250	4.380	4.230	4.370	4.370	29,146,956
2026-07-28	4.250	4.270	4.180	4.250	4.250	18,721,905
2026-07-27	4.230	4.280	4.200	4.260	4.260	19,676,325
2026-07-24	4.280	4.320	4.220	4.230	4.230	16,249,381
2026-07-23	4.250	4.300	4.220	4.270	4.270	19,847,212
2026-07-22	4.250	4.270	4.160	4.260	4.260	30,185,836
2026-07-21	4.290	4.350	4.260	4.270	4.270	33,413,993
2026-07-20	4.260	4.340	4.230	4.280	4.280	31,835,777
2026-07-17	4.270	4.340	4.230	4.230	4.230	29,784,569

Page 1 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.