Tangshan Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.490 | 3.610 | 3.460 | 3.590 | 3.590 | 33,816,992 |
| 2023-10-25 | 3.540 | 3.560 | 3.460 | 3.490 | 3.490 | 31,917,898 |
| 2023-10-24 | 3.550 | 3.610 | 3.500 | 3.510 | 3.510 | 41,057,257 |
| 2023-10-23 | 3.490 | 3.580 | 3.460 | 3.520 | 3.520 | 35,737,829 |
| 2023-10-20 | 3.560 | 3.570 | 3.500 | 3.510 | 3.510 | 26,312,822 |
| 2023-10-19 | 3.610 | 3.620 | 3.520 | 3.580 | 3.580 | 39,527,212 |
| 2023-10-18 | 3.710 | 3.730 | 3.610 | 3.620 | 3.620 | 56,090,867 |
| 2023-10-17 | 3.710 | 3.780 | 3.700 | 3.720 | 3.720 | 37,503,646 |
| 2023-10-16 | 3.680 | 3.740 | 3.630 | 3.720 | 3.720 | 43,626,634 |
| 2023-10-13 | 3.670 | 3.730 | 3.660 | 3.690 | 3.690 | 23,645,372 |
| 2023-10-12 | 3.660 | 3.700 | 3.640 | 3.680 | 3.680 | 24,936,482 |
| 2023-10-11 | 3.630 | 3.700 | 3.630 | 3.670 | 3.670 | 37,111,080 |
| 2023-10-10 | 3.680 | 3.720 | 3.610 | 3.630 | 3.630 | 36,564,890 |
| 2023-10-09 | 3.690 | 3.730 | 3.650 | 3.700 | 3.700 | 39,362,319 |
| 2023-09-28 | 3.730 | 3.760 | 3.680 | 3.690 | 3.690 | 26,608,327 |
| 2023-09-27 | 3.730 | 3.760 | 3.680 | 3.720 | 3.720 | 28,046,944 |
| 2023-09-26 | 3.700 | 3.750 | 3.660 | 3.720 | 3.720 | 36,433,688 |
| 2023-09-25 | 3.650 | 3.730 | 3.640 | 3.700 | 3.700 | 49,285,851 |
| 2023-09-22 | 3.700 | 3.730 | 3.640 | 3.640 | 3.640 | 39,128,770 |
| 2023-09-21 | 3.700 | 3.750 | 3.670 | 3.690 | 3.690 | 43,762,559 |
| 2023-09-20 | 3.680 | 3.720 | 3.640 | 3.690 | 3.690 | 35,643,851 |
| 2023-09-19 | 3.620 | 3.690 | 3.610 | 3.670 | 3.670 | 36,999,054 |
| 2023-09-18 | 3.610 | 3.630 | 3.550 | 3.620 | 3.620 | 36,195,552 |
| 2023-09-15 | 3.690 | 3.700 | 3.580 | 3.620 | 3.620 | 52,668,111 |
| 2023-09-14 | 3.570 | 3.700 | 3.560 | 3.690 | 3.690 | 68,106,545 |
| 2023-09-13 | 3.550 | 3.570 | 3.520 | 3.560 | 3.560 | 30,573,133 |
| 2023-09-12 | 3.550 | 3.570 | 3.500 | 3.550 | 3.550 | 28,101,296 |
| 2023-09-11 | 3.410 | 3.580 | 3.380 | 3.560 | 3.560 | 92,548,755 |
| 2023-09-08 | 3.370 | 3.440 | 3.350 | 3.410 | 3.410 | 56,408,452 |
| 2023-09-07 | 3.310 | 3.410 | 3.310 | 3.390 | 3.390 | 79,980,858 |
| 2023-09-06 | 3.350 | 3.360 | 3.300 | 3.320 | 3.320 | 37,763,510 |
| 2023-09-05 | 3.380 | 3.380 | 3.330 | 3.340 | 3.340 | 49,770,145 |
| 2023-09-04 | 3.340 | 3.400 | 3.340 | 3.370 | 3.370 | 66,797,973 |
| 2023-09-01 | 3.340 | 3.410 | 3.330 | 3.340 | 3.340 | 72,894,354 |
| 2023-08-31 | 3.490 | 3.520 | 3.310 | 3.350 | 3.350 | 132,208,180 |
| 2023-08-30 | 3.870 | 3.880 | 3.480 | 3.490 | 3.490 | 160,494,482 |
| 2023-08-29 | 3.860 | 3.910 | 3.800 | 3.870 | 3.870 | 57,728,081 |
| 2023-08-28 | 3.930 | 3.980 | 3.810 | 3.860 | 3.860 | 42,331,561 |
| 2023-08-25 | 3.810 | 3.870 | 3.780 | 3.830 | 3.830 | 28,340,818 |
| 2023-08-24 | 3.830 | 3.860 | 3.770 | 3.790 | 3.790 | 39,904,053 |
| 2023-08-23 | 3.860 | 3.890 | 3.800 | 3.850 | 3.850 | 50,706,378 |
| 2023-08-22 | 3.860 | 3.860 | 3.750 | 3.840 | 3.840 | 60,474,000 |
| 2023-08-21 | 3.800 | 3.900 | 3.760 | 3.850 | 3.850 | 64,429,820 |
| 2023-08-18 | 3.710 | 3.790 | 3.690 | 3.780 | 3.780 | 57,213,096 |
| 2023-08-17 | 3.610 | 3.740 | 3.600 | 3.720 | 3.720 | 55,345,323 |
| 2023-08-16 | 3.650 | 3.670 | 3.550 | 3.630 | 3.630 | 45,235,703 |
| 2023-08-15 | 3.580 | 3.680 | 3.560 | 3.670 | 3.670 | 60,045,912 |
| 2023-08-14 | 3.510 | 3.580 | 3.480 | 3.570 | 3.570 | 29,235,873 |
| 2023-08-11 | 3.560 | 3.600 | 3.510 | 3.510 | 3.510 | 27,375,673 |
| 2023-08-10 | 3.490 | 3.580 | 3.480 | 3.560 | 3.560 | 36,464,309 |
| 2023-08-09 | 3.490 | 3.530 | 3.450 | 3.500 | 3.500 | 31,126,348 |
| 2023-08-08 | 3.510 | 3.510 | 3.460 | 3.500 | 3.500 | 28,399,476 |
| 2023-08-07 | 3.510 | 3.530 | 3.420 | 3.510 | 3.510 | 58,487,036 |
| 2023-08-04 | 3.620 | 3.640 | 3.490 | 3.500 | 3.500 | 75,483,826 |
| 2023-08-03 | 3.650 | 3.660 | 3.600 | 3.620 | 3.620 | 27,359,571 |
| 2023-08-02 | 3.690 | 3.700 | 3.640 | 3.650 | 3.650 | 28,732,518 |
| 2023-08-01 | 3.730 | 3.740 | 3.660 | 3.680 | 3.680 | 36,076,692 |
| 2023-07-31 | 3.720 | 3.750 | 3.660 | 3.720 | 3.720 | 37,100,052 |
| 2023-07-28 | 3.630 | 3.750 | 3.630 | 3.720 | 3.720 | 39,300,180 |
| 2023-07-27 | 3.600 | 3.720 | 3.600 | 3.640 | 3.640 | 41,126,835 |
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.