Tangshan Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.800	4.800	4.670	4.740	4.740	52,835,296
2026-10-15	4.920	4.920	4.760	4.770	4.770	60,464,398
2026-10-14	4.850	4.950	4.840	4.900	4.900	59,923,926
2026-10-13	4.820	4.870	4.790	4.820	4.820	44,325,429
2026-10-12	4.720	4.820	4.690	4.790	4.790	55,665,416
2026-10-09	4.680	4.770	4.660	4.680	4.680	45,727,545
2026-10-08	4.620	4.730	4.620	4.690	4.690	47,584,823
2026-09-30	4.590	4.710	4.570	4.620	4.620	55,883,710
2026-09-29	4.510	4.610	4.460	4.580	4.580	44,751,174
2026-09-28	4.400	4.520	4.370	4.520	4.520	56,958,508
2026-09-24	4.320	4.410	4.300	4.390	4.390	41,366,994
2026-09-23	4.350	4.380	4.320	4.320	4.320	29,617,191
2026-09-22	4.460	4.470	4.330	4.360	4.360	54,284,981
2026-09-21	4.470	4.480	4.410	4.470	4.470	38,243,362
2026-09-18	4.540	4.550	4.450	4.470	4.470	42,080,772
2026-09-17	4.570	4.600	4.530	4.550	4.550	29,552,698
2026-09-16	4.620	4.630	4.530	4.570	4.570	32,854,490
2026-09-15	4.590	4.640	4.570	4.620	4.620	32,853,168
2026-09-14	4.520	4.620	4.510	4.600	4.600	35,788,898
2026-09-11	4.590	4.600	4.490	4.530	4.530	43,273,626
2026-09-10	4.570	4.620	4.540	4.580	4.580	39,579,034
2026-09-09	4.500	4.590	4.490	4.570	4.570	43,092,634
2026-09-08	4.540	4.570	4.480	4.510	4.510	43,339,707
2026-09-07	4.680	4.710	4.540	4.550	4.550	50,385,834
2026-09-04	4.640	4.710	4.630	4.690	4.690	36,401,242
2026-09-03	4.620	4.690	4.600	4.640	4.640	39,180,704
2026-09-02	4.650	4.660	4.570	4.630	4.630	44,729,450
2026-09-01	4.560	4.700	4.540	4.630	4.630	70,527,240
2026-08-31	4.590	4.610	4.520	4.560	4.560	52,255,804
2026-08-28	4.520	4.600	4.490	4.570	4.570	35,897,995
2026-08-27	4.590	4.610	4.500	4.520	4.520	48,178,549
2026-08-26	4.540	4.630	4.520	4.590	4.590	38,606,848
2026-08-25	4.530	4.590	4.510	4.550	4.550	31,547,805
2026-08-24	4.500	4.560	4.460	4.540	4.540	38,947,127
2026-08-21	4.620	4.640	4.470	4.480	4.480	36,228,454
2026-08-20	4.570	4.620	4.530	4.610	4.610	36,757,249
2026-08-19	4.560	4.590	4.530	4.590	4.590	46,672,744
2026-08-18	4.470	4.550	4.450	4.530	4.530	37,636,709
2026-08-17	4.470	4.520	4.430	4.470	4.470	35,374,904
2026-08-14	4.550	4.550	4.470	4.470	4.470	28,803,108
2026-08-13	4.590	4.590	4.500	4.530	4.530	34,580,015
2026-08-12	4.630	4.640	4.560	4.590	4.590	33,800,261
2026-08-11	4.650	4.690	4.600	4.630	4.630	38,608,077
2026-08-10	4.670	4.700	4.610	4.640	4.640	40,194,545
2026-08-07	4.720	4.760	4.660	4.670	4.670	34,351,004
2026-08-06	4.770	4.770	4.690	4.740	4.740	37,438,568
2026-08-05	4.780	4.830	4.710	4.750	4.750	52,044,093
2026-08-04	4.960	4.960	4.760	4.790	4.790	55,282,539
2026-08-03	4.850	5.030	4.830	4.950	4.950	72,138,197
2026-07-31	4.860	4.950	4.740	4.850	4.850	78,405,418
2026-07-30	4.810	4.950	4.770	4.910	4.910	63,958,571
2026-07-29	4.620	4.810	4.600	4.770	4.770	55,062,046
2026-07-28	4.700	4.700	4.550	4.650	4.650	48,607,170
2026-07-27	4.650	4.720	4.650	4.680	4.680	43,886,688
2026-07-24	4.670	4.740	4.640	4.650	4.650	42,852,270
2026-07-23	4.620	4.700	4.600	4.660	4.660	37,622,966
2026-07-22	4.560	4.640	4.520	4.640	4.640	46,498,189
2026-07-21	4.530	4.720	4.520	4.550	4.550	69,593,580
2026-07-20	4.460	4.590	4.460	4.560	4.560	53,484,332

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-22	0.2000 CNY
2022-05-17	0.2000 CNY
2021-11-26	0.1500 CNY
2021-05-18	0.2000 CNY
2020-06-10	0.0900 CNY
2019-05-24	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.