Tangshan Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 4.870 | 4.950 | 4.740 | 4.920 | 4.920 | 48,128,660 |
| 2024-07-19 | 4.950 | 4.960 | 4.850 | 4.870 | 4.870 | 26,402,706 |
| 2024-07-18 | 4.860 | 5.000 | 4.850 | 4.950 | 4.950 | 31,386,779 |
| 2024-07-17 | 4.950 | 4.980 | 4.840 | 4.880 | 4.880 | 43,173,066 |
| 2024-07-16 | 4.980 | 5.010 | 4.910 | 4.960 | 4.960 | 30,174,913 |
| 2024-07-15 | 4.900 | 5.020 | 4.860 | 5.010 | 5.010 | 38,021,508 |
| 2024-07-12 | 4.930 | 4.970 | 4.880 | 4.920 | 4.920 | 37,693,810 |
| 2024-07-11 | 4.970 | 5.010 | 4.860 | 4.910 | 4.910 | 48,707,833 |
| 2024-07-10 | 5.130 | 5.150 | 4.960 | 4.990 | 4.990 | 50,460,686 |
| 2024-07-09 | 4.980 | 5.180 | 4.960 | 5.160 | 5.160 | 43,119,560 |
| 2024-07-08 | 4.910 | 5.050 | 4.880 | 4.990 | 4.990 | 45,763,237 |
| 2024-07-05 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-07-04 | 4.840 | 4.930 | 4.810 | 4.890 | 4.890 | 32,743,120 |
| 2024-07-03 | 4.850 | 4.860 | 4.780 | 4.830 | 4.830 | 31,231,092 |
| 2024-07-02 | 4.750 | 4.880 | 4.700 | 4.860 | 4.860 | 44,485,181 |
| 2024-07-01 | 4.700 | 4.840 | 4.680 | 4.750 | 4.750 | 41,877,282 |
| 2024-06-28 | 4.600 | 4.730 | 4.550 | 4.700 | 4.700 | 42,274,622 |
| 2024-06-27 | 4.500 | 4.630 | 4.490 | 4.590 | 4.590 | 41,167,702 |
| 2024-06-26 | 4.530 | 4.540 | 4.410 | 4.510 | 4.510 | 36,936,719 |
| 2024-06-25 | 4.460 | 4.570 | 4.420 | 4.540 | 4.540 | 45,414,650 |
| 2024-06-24 | 4.440 | 4.560 | 4.400 | 4.460 | 4.460 | 62,969,315 |
| 2024-06-21 | 4.400 | 4.480 | 4.390 | 4.430 | 4.430 | 36,577,819 |
| 2024-06-20 | 4.340 | 4.430 | 4.320 | 4.400 | 4.400 | 35,803,446 |
| 2024-06-19 | 4.260 | 4.360 | 4.220 | 4.340 | 4.340 | 41,953,913 |
| 2024-06-18 | 4.160 | 4.260 | 4.160 | 4.260 | 4.260 | 37,001,209 |
| 2024-06-17 | 4.210 | 4.270 | 4.160 | 4.170 | 4.170 | 36,372,790 |
| 2024-06-14 | 4.160 | 4.230 | 4.140 | 4.210 | 4.210 | 39,642,265 |
| 2024-06-13 | 4.180 | 4.230 | 4.140 | 4.160 | 4.160 | 29,743,166 |
| 2024-06-12 | 4.110 | 4.220 | 4.070 | 4.210 | 4.210 | 39,052,089 |
| 2024-06-11 | 4.260 | 4.280 | 4.110 | 4.120 | 4.120 | 52,139,736 |
| 2024-06-07 | 4.190 | 4.270 | 4.190 | 4.260 | 4.260 | 40,899,898 |
| 2024-06-06 | 4.130 | 4.200 | 4.130 | 4.190 | 4.190 | 38,997,373 |
| 2024-06-05 | 4.180 | 4.210 | 4.130 | 4.130 | 4.130 | 39,831,126 |
| 2024-06-04 | 4.110 | 4.180 | 4.080 | 4.170 | 4.170 | 37,517,468 |
| 2024-06-03 | 4.110 | 4.150 | 4.070 | 4.090 | 4.090 | 31,948,760 |
| 2024-05-31 | 4.130 | 4.180 | 4.100 | 4.120 | 4.120 | 26,580,917 |
| 2024-05-30 | 4.170 | 4.190 | 4.120 | 4.140 | 4.140 | 25,410,413 |
| 2024-05-29 | 4.180 | 4.240 | 4.150 | 4.170 | 4.170 | 32,652,032 |
| 2024-05-28 | 4.210 | 4.240 | 4.150 | 4.180 | 4.180 | 31,123,913 |
| 2024-05-27 | 4.090 | 4.220 | 4.090 | 4.210 | 4.210 | 47,681,701 |
| 2024-05-24 | 4.050 | 4.140 | 4.030 | 4.090 | 4.090 | 41,660,842 |
| 2024-05-23 | 4.110 | 4.130 | 4.040 | 4.050 | 4.050 | 50,734,284 |
| 2024-05-22 | 4.370 | 4.370 | 4.280 | 4.300 | 4.300 | 48,578,329 |
| 2024-05-21 | 4.390 | 4.390 | 4.340 | 4.360 | 4.360 | 34,033,196 |
| 2024-05-20 | 4.300 | 4.400 | 4.290 | 4.380 | 4.380 | 44,295,487 |
| 2024-05-17 | 4.360 | 4.390 | 4.260 | 4.310 | 4.310 | 49,597,998 |
| 2024-05-16 | 4.440 | 4.550 | 4.350 | 4.370 | 4.370 | 56,704,252 |
| 2024-05-15 | 4.470 | 4.480 | 4.420 | 4.420 | 4.420 | 24,680,698 |
| 2024-05-14 | 4.440 | 4.490 | 4.420 | 4.470 | 4.470 | 37,921,791 |
| 2024-05-13 | 4.390 | 4.460 | 4.320 | 4.450 | 4.450 | 51,573,322 |
| 2024-05-10 | 4.420 | 4.420 | 4.350 | 4.390 | 4.390 | 33,582,795 |
| 2024-05-09 | 4.460 | 4.460 | 4.390 | 4.400 | 4.400 | 59,388,472 |
| 2024-05-08 | 4.440 | 4.490 | 4.400 | 4.440 | 4.440 | 33,968,090 |
| 2024-05-07 | 4.470 | 4.510 | 4.430 | 4.430 | 4.430 | 35,259,470 |
| 2024-05-06 | 4.420 | 4.490 | 4.360 | 4.480 | 4.480 | 54,148,685 |
| 2024-04-30 | 4.330 | 4.460 | 4.320 | 4.420 | 4.420 | 53,664,511 |
| 2024-04-29 | 4.440 | 4.450 | 4.290 | 4.320 | 4.320 | 76,784,403 |
| 2024-04-26 | 4.550 | 4.570 | 4.400 | 4.440 | 4.440 | 55,061,801 |
| 2024-04-25 | 4.570 | 4.630 | 4.490 | 4.530 | 4.530 | 33,320,505 |
| 2024-04-24 | 4.540 | 4.590 | 4.500 | 4.560 | 4.560 | 33,072,811 |
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.