Tangshan Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4.570 | 4.580 | 4.470 | 4.500 | 4.500 | 40,610,667 |
| 2024-04-22 | 4.720 | 4.740 | 4.570 | 4.580 | 4.580 | 47,080,597 |
| 2024-04-19 | 4.630 | 4.760 | 4.620 | 4.700 | 4.700 | 47,775,845 |
| 2024-04-18 | 4.630 | 4.760 | 4.600 | 4.650 | 4.650 | 52,549,413 |
| 2024-04-17 | 4.530 | 4.620 | 4.470 | 4.620 | 4.620 | 56,322,792 |
| 2024-04-16 | 4.560 | 4.630 | 4.520 | 4.530 | 4.530 | 59,566,004 |
| 2024-04-15 | 4.480 | 4.600 | 4.400 | 4.560 | 4.560 | 43,459,690 |
| 2024-04-12 | 4.500 | 4.520 | 4.430 | 4.470 | 4.470 | 29,423,117 |
| 2024-04-11 | 4.330 | 4.500 | 4.320 | 4.470 | 4.470 | 46,880,664 |
| 2024-04-10 | 4.280 | 4.390 | 4.260 | 4.350 | 4.350 | 40,791,974 |
| 2024-04-09 | 4.320 | 4.330 | 4.230 | 4.280 | 4.280 | 39,208,632 |
| 2024-04-08 | 4.350 | 4.400 | 4.300 | 4.340 | 4.340 | 42,303,265 |
| 2024-04-03 | 4.230 | 4.360 | 4.200 | 4.340 | 4.340 | 54,253,387 |
| 2024-04-02 | 4.200 | 4.260 | 4.150 | 4.220 | 4.220 | 57,186,585 |
| 2024-04-01 | 4.100 | 4.200 | 4.100 | 4.190 | 4.190 | 61,822,973 |
| 2024-03-29 | 4.320 | 4.330 | 4.080 | 4.090 | 4.090 | 68,221,043 |
| 2024-03-28 | 4.390 | 4.400 | 4.320 | 4.360 | 4.360 | 37,310,558 |
| 2024-03-27 | 4.360 | 4.430 | 4.320 | 4.370 | 4.370 | 36,605,551 |
| 2024-03-26 | 4.350 | 4.370 | 4.300 | 4.350 | 4.350 | 28,594,299 |
| 2024-03-25 | 4.230 | 4.390 | 4.230 | 4.350 | 4.350 | 50,003,723 |
| 2024-03-22 | 4.260 | 4.300 | 4.210 | 4.260 | 4.260 | 31,402,592 |
| 2024-03-21 | 4.270 | 4.300 | 4.250 | 4.260 | 4.260 | 28,260,221 |
| 2024-03-20 | 4.240 | 4.280 | 4.230 | 4.260 | 4.260 | 28,236,802 |
| 2024-03-19 | 4.310 | 4.330 | 4.230 | 4.240 | 4.240 | 34,554,870 |
| 2024-03-18 | 4.290 | 4.370 | 4.270 | 4.320 | 4.320 | 33,524,705 |
| 2024-03-15 | 4.310 | 4.350 | 4.280 | 4.300 | 4.300 | 31,345,967 |
| 2024-03-14 | 4.220 | 4.340 | 4.210 | 4.320 | 4.320 | 43,753,551 |
| 2024-03-13 | 4.240 | 4.260 | 4.170 | 4.230 | 4.230 | 36,923,584 |
| 2024-03-12 | 4.360 | 4.360 | 4.200 | 4.240 | 4.240 | 68,531,055 |
| 2024-03-11 | 4.600 | 4.650 | 4.290 | 4.400 | 4.400 | 86,745,758 |
| 2024-03-08 | 4.410 | 4.620 | 4.380 | 4.610 | 4.610 | 44,047,974 |
| 2024-03-07 | 4.410 | 4.450 | 4.360 | 4.400 | 4.400 | 31,533,036 |
| 2024-03-06 | 4.450 | 4.520 | 4.370 | 4.400 | 4.400 | 46,937,169 |
| 2024-03-05 | 4.380 | 4.460 | 4.350 | 4.440 | 4.440 | 34,924,315 |
| 2024-03-04 | 4.270 | 4.430 | 4.250 | 4.380 | 4.380 | 51,942,720 |
| 2024-03-01 | 4.350 | 4.470 | 4.260 | 4.280 | 4.280 | 49,969,847 |
| 2024-02-29 | 4.250 | 4.370 | 4.240 | 4.360 | 4.360 | 44,116,099 |
| 2024-02-28 | 4.230 | 4.350 | 4.190 | 4.240 | 4.240 | 47,839,833 |
| 2024-02-27 | 4.110 | 4.250 | 4.110 | 4.240 | 4.240 | 54,198,532 |
| 2024-02-26 | 4.270 | 4.280 | 4.110 | 4.120 | 4.120 | 71,750,303 |
| 2024-02-23 | 4.350 | 4.410 | 4.260 | 4.310 | 4.310 | 50,285,766 |
| 2024-02-22 | 4.310 | 4.420 | 4.280 | 4.420 | 4.420 | 47,402,137 |
| 2024-02-21 | 4.360 | 4.380 | 4.260 | 4.300 | 4.300 | 55,818,887 |
| 2024-02-20 | 4.320 | 4.430 | 4.250 | 4.360 | 4.360 | 52,842,654 |
| 2024-02-19 | 4.270 | 4.340 | 4.130 | 4.330 | 4.330 | 79,862,097 |
| 2024-02-08 | 4.430 | 4.650 | 4.180 | 4.260 | 4.260 | 102,332,878 |
| 2024-02-07 | 4.230 | 4.470 | 4.170 | 4.470 | 4.470 | 82,364,449 |
| 2024-02-06 | 4.080 | 4.290 | 4.040 | 4.250 | 4.250 | 72,701,558 |
| 2024-02-05 | 4.060 | 4.130 | 4.000 | 4.090 | 4.090 | 79,511,163 |
| 2024-02-02 | 3.980 | 4.090 | 3.940 | 4.050 | 4.050 | 64,843,888 |
| 2024-02-01 | 4.020 | 4.060 | 3.960 | 3.980 | 3.980 | 39,508,723 |
| 2024-01-31 | 3.960 | 4.070 | 3.940 | 4.040 | 4.040 | 59,126,714 |
| 2024-01-30 | 3.990 | 4.090 | 3.970 | 4.020 | 4.020 | 56,725,170 |
| 2024-01-29 | 3.970 | 4.090 | 3.960 | 4.010 | 4.010 | 57,435,408 |
| 2024-01-26 | 3.860 | 4.000 | 3.850 | 3.970 | 3.970 | 47,633,859 |
| 2024-01-25 | 3.840 | 3.880 | 3.810 | 3.860 | 3.860 | 48,976,402 |
| 2024-01-24 | 3.740 | 3.830 | 3.710 | 3.830 | 3.830 | 42,755,558 |
| 2024-01-23 | 3.640 | 3.770 | 3.600 | 3.750 | 3.750 | 38,673,993 |
| 2024-01-22 | 3.830 | 3.840 | 3.610 | 3.630 | 3.630 | 40,094,937 |
| 2024-01-19 | 3.900 | 3.930 | 3.790 | 3.820 | 3.820 | 35,288,771 |
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.