Tangshan Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.900 | 3.930 | 3.790 | 3.820 | 3.820 | 35,288,771 |
| 2024-01-18 | 3.910 | 3.920 | 3.780 | 3.910 | 3.910 | 44,436,080 |
| 2024-01-17 | 3.980 | 4.010 | 3.880 | 3.900 | 3.900 | 34,563,904 |
| 2024-01-16 | 3.940 | 3.980 | 3.910 | 3.970 | 3.970 | 26,356,666 |
| 2024-01-15 | 3.940 | 3.990 | 3.910 | 3.960 | 3.960 | 33,030,684 |
| 2024-01-12 | 3.890 | 3.970 | 3.880 | 3.930 | 3.930 | 28,788,198 |
| 2024-01-11 | 3.980 | 4.050 | 3.870 | 3.900 | 3.900 | 59,438,667 |
| 2024-01-10 | 3.880 | 4.030 | 3.870 | 3.980 | 3.980 | 76,304,952 |
| 2024-01-09 | 3.780 | 3.900 | 3.730 | 3.880 | 3.880 | 48,775,404 |
| 2024-01-08 | 3.820 | 3.850 | 3.750 | 3.810 | 3.810 | 54,932,607 |
| 2024-01-05 | 3.800 | 3.900 | 3.780 | 3.810 | 3.810 | 54,677,963 |
| 2024-01-04 | 3.760 | 3.810 | 3.690 | 3.800 | 3.800 | 51,516,504 |
| 2024-01-03 | 3.620 | 3.810 | 3.610 | 3.780 | 3.780 | 81,387,666 |
| 2024-01-02 | 3.510 | 3.680 | 3.500 | 3.630 | 3.630 | 76,072,109 |
| 2023-12-29 | 3.510 | 3.520 | 3.470 | 3.500 | 3.500 | 48,006,657 |
| 2023-12-28 | 3.640 | 3.650 | 3.510 | 3.520 | 3.520 | 60,739,498 |
| 2023-12-27 | 3.630 | 3.650 | 3.610 | 3.640 | 3.640 | 20,094,382 |
| 2023-12-26 | 3.650 | 3.690 | 3.630 | 3.640 | 3.640 | 18,363,916 |
| 2023-12-25 | 3.650 | 3.680 | 3.620 | 3.660 | 3.660 | 20,495,592 |
| 2023-12-22 | 3.680 | 3.720 | 3.630 | 3.660 | 3.660 | 32,322,475 |
| 2023-12-21 | 3.670 | 3.700 | 3.630 | 3.700 | 3.700 | 26,724,224 |
| 2023-12-20 | 3.700 | 3.730 | 3.660 | 3.670 | 3.670 | 24,461,853 |
| 2023-12-19 | 3.700 | 3.730 | 3.670 | 3.700 | 3.700 | 22,827,973 |
| 2023-12-18 | 3.660 | 3.720 | 3.660 | 3.710 | 3.710 | 31,498,544 |
| 2023-12-15 | 3.740 | 3.750 | 3.650 | 3.680 | 3.680 | 40,328,193 |
| 2023-12-14 | 3.710 | 3.770 | 3.680 | 3.740 | 3.740 | 29,791,744 |
| 2023-12-13 | 3.690 | 3.770 | 3.690 | 3.710 | 3.710 | 24,028,690 |
| 2023-12-12 | 3.700 | 3.720 | 3.670 | 3.700 | 3.700 | 25,878,876 |
| 2023-12-11 | 3.640 | 3.700 | 3.580 | 3.690 | 3.690 | 42,553,802 |
| 2023-12-08 | 3.610 | 3.640 | 3.560 | 3.640 | 3.640 | 55,582,074 |
| 2023-12-07 | 3.630 | 3.650 | 3.590 | 3.600 | 3.600 | 38,390,091 |
| 2023-12-06 | 3.660 | 3.660 | 3.580 | 3.640 | 3.640 | 35,265,006 |
| 2023-12-05 | 3.710 | 3.720 | 3.650 | 3.670 | 3.670 | 24,862,098 |
| 2023-12-04 | 3.690 | 3.720 | 3.670 | 3.710 | 3.710 | 25,063,787 |
| 2023-12-01 | 3.650 | 3.710 | 3.640 | 3.680 | 3.680 | 37,928,208 |
| 2023-11-30 | 3.640 | 3.660 | 3.600 | 3.640 | 3.640 | 27,518,946 |
| 2023-11-29 | 3.550 | 3.640 | 3.550 | 3.630 | 3.630 | 42,448,916 |
| 2023-11-28 | 3.540 | 3.580 | 3.510 | 3.560 | 3.560 | 27,162,308 |
| 2023-11-27 | 3.490 | 3.560 | 3.450 | 3.540 | 3.540 | 38,758,708 |
| 2023-11-24 | 3.490 | 3.510 | 3.480 | 3.490 | 3.490 | 19,324,451 |
| 2023-11-23 | 3.460 | 3.500 | 3.450 | 3.490 | 3.490 | 28,327,732 |
| 2023-11-22 | 3.450 | 3.490 | 3.440 | 3.450 | 3.450 | 29,610,693 |
| 2023-11-21 | 3.450 | 3.480 | 3.430 | 3.440 | 3.440 | 27,487,766 |
| 2023-11-20 | 3.440 | 3.480 | 3.430 | 3.440 | 3.440 | 23,197,998 |
| 2023-11-17 | 3.460 | 3.460 | 3.420 | 3.440 | 3.440 | 21,842,640 |
| 2023-11-16 | 3.470 | 3.480 | 3.450 | 3.460 | 3.460 | 17,516,924 |
| 2023-11-15 | 3.490 | 3.500 | 3.460 | 3.480 | 3.480 | 28,984,754 |
| 2023-11-14 | 3.530 | 3.550 | 3.460 | 3.480 | 3.480 | 29,727,755 |
| 2023-11-13 | 3.490 | 3.540 | 3.460 | 3.530 | 3.530 | 25,110,598 |
| 2023-11-10 | 3.510 | 3.510 | 3.430 | 3.490 | 3.490 | 28,548,205 |
| 2023-11-09 | 3.460 | 3.520 | 3.460 | 3.500 | 3.500 | 29,052,966 |
| 2023-11-08 | 3.480 | 3.500 | 3.450 | 3.470 | 3.470 | 25,898,816 |
| 2023-11-07 | 3.460 | 3.510 | 3.450 | 3.490 | 3.490 | 35,890,672 |
| 2023-11-06 | 3.530 | 3.540 | 3.450 | 3.460 | 3.460 | 39,615,273 |
| 2023-11-03 | 3.580 | 3.600 | 3.520 | 3.530 | 3.530 | 27,488,062 |
| 2023-11-02 | 3.570 | 3.610 | 3.560 | 3.580 | 3.580 | 17,326,620 |
| 2023-11-01 | 3.580 | 3.610 | 3.530 | 3.580 | 3.580 | 24,808,219 |
| 2023-10-31 | 3.550 | 3.590 | 3.530 | 3.560 | 3.560 | 20,053,227 |
| 2023-10-30 | 3.640 | 3.650 | 3.540 | 3.560 | 3.560 | 36,168,798 |
| 2023-10-27 | 3.600 | 3.660 | 3.590 | 3.630 | 3.630 | 25,648,477 |
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.