Tangshan Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.630 | 3.640 | 3.590 | 3.610 | 3.610 | 20,814,770 |
| 2023-07-25 | 3.690 | 3.700 | 3.610 | 3.620 | 3.620 | 45,522,214 |
| 2023-07-24 | 3.650 | 3.700 | 3.620 | 3.680 | 3.680 | 17,042,574 |
| 2023-07-21 | 3.630 | 3.670 | 3.610 | 3.660 | 3.660 | 21,962,550 |
| 2023-07-20 | 3.700 | 3.700 | 3.610 | 3.620 | 3.620 | 23,165,537 |
| 2023-07-19 | 3.670 | 3.740 | 3.660 | 3.690 | 3.690 | 18,100,886 |
| 2023-07-18 | 3.710 | 3.730 | 3.650 | 3.680 | 3.680 | 23,757,562 |
| 2023-07-17 | 3.600 | 3.710 | 3.590 | 3.700 | 3.700 | 33,640,757 |
| 2023-07-14 | 3.590 | 3.640 | 3.550 | 3.620 | 3.620 | 21,037,125 |
| 2023-07-13 | 3.600 | 3.630 | 3.570 | 3.590 | 3.590 | 22,728,422 |
| 2023-07-12 | 3.660 | 3.680 | 3.580 | 3.590 | 3.590 | 31,102,098 |
| 2023-07-11 | 3.710 | 3.710 | 3.570 | 3.660 | 3.660 | 42,877,473 |
| 2023-07-10 | 3.570 | 3.740 | 3.550 | 3.720 | 3.720 | 78,841,418 |
| 2023-07-07 | 3.550 | 3.560 | 3.520 | 3.550 | 3.550 | 20,281,255 |
| 2023-07-06 | 3.550 | 3.650 | 3.530 | 3.540 | 3.540 | 27,660,301 |
| 2023-07-05 | 3.510 | 3.600 | 3.480 | 3.570 | 3.570 | 47,634,115 |
| 2023-07-04 | 3.570 | 3.610 | 3.420 | 3.520 | 3.520 | 69,584,803 |
| 2023-07-03 | 3.560 | 3.600 | 3.520 | 3.590 | 3.590 | 55,054,066 |
| 2023-06-30 | 3.740 | 3.740 | 3.530 | 3.530 | 3.530 | 74,576,513 |
| 2023-06-29 | 3.640 | 3.820 | 3.630 | 3.730 | 3.730 | 70,018,989 |
| 2023-06-28 | 3.490 | 3.650 | 3.460 | 3.640 | 3.640 | 57,119,221 |
| 2023-06-27 | 3.400 | 3.510 | 3.380 | 3.480 | 3.480 | 41,930,513 |
| 2023-06-26 | 3.410 | 3.480 | 3.380 | 3.390 | 3.390 | 34,299,475 |
| 2023-06-21 | 3.440 | 3.490 | 3.420 | 3.440 | 3.440 | 34,439,977 |
| 2023-06-20 | 3.470 | 3.490 | 3.430 | 3.440 | 3.440 | 29,398,483 |
| 2023-06-19 | 3.520 | 3.530 | 3.430 | 3.470 | 3.470 | 38,315,572 |
| 2023-06-16 | 3.530 | 3.590 | 3.480 | 3.530 | 3.530 | 43,553,224 |
| 2023-06-15 | 3.570 | 3.580 | 3.510 | 3.520 | 3.520 | 30,392,325 |
| 2023-06-14 | 3.600 | 3.650 | 3.540 | 3.570 | 3.570 | 37,062,920 |
| 2023-06-13 | 3.610 | 3.660 | 3.570 | 3.590 | 3.590 | 35,890,501 |
| 2023-06-12 | 3.770 | 3.770 | 3.600 | 3.610 | 3.610 | 57,394,473 |
| 2023-06-09 | 3.830 | 3.860 | 3.730 | 3.750 | 3.750 | 50,090,945 |
| 2023-06-08 | 3.870 | 4.080 | 3.800 | 3.850 | 3.850 | 82,781,099 |
| 2023-06-07 | 3.550 | 3.870 | 3.550 | 3.830 | 3.830 | 91,733,975 |
| 2023-06-06 | 3.610 | 3.630 | 3.530 | 3.550 | 3.550 | 25,827,085 |
| 2023-06-05 | 3.590 | 3.620 | 3.530 | 3.610 | 3.610 | 43,382,681 |
| 2023-06-02 | 3.640 | 3.680 | 3.540 | 3.600 | 3.600 | 38,087,459 |
| 2023-06-01 | 3.670 | 3.710 | 3.600 | 3.620 | 3.620 | 42,606,658 |
| 2023-05-31 | 3.650 | 3.690 | 3.610 | 3.670 | 3.670 | 40,328,850 |
| 2023-05-30 | 3.770 | 3.770 | 3.590 | 3.670 | 3.670 | 63,886,800 |
| 2023-05-29 | 3.560 | 3.840 | 3.540 | 3.790 | 3.790 | 73,988,028 |
| 2023-05-26 | 3.440 | 3.610 | 3.390 | 3.600 | 3.600 | 61,431,484 |
| 2023-05-25 | 3.430 | 3.460 | 3.390 | 3.440 | 3.440 | 32,657,133 |
| 2023-05-24 | 3.450 | 3.470 | 3.390 | 3.440 | 3.440 | 44,999,246 |
| 2023-05-23 | 3.540 | 3.620 | 3.440 | 3.460 | 3.460 | 65,841,672 |
| 2023-05-22 | 3.570 | 3.620 | 3.520 | 3.560 | 3.560 | 49,610,505 |
| 2023-05-19 | 3.870 | 3.880 | 3.750 | 3.780 | 3.580 | 53,909,762 |
| 2023-05-18 | 3.920 | 3.990 | 3.830 | 3.870 | 3.665 | 59,315,938 |
| 2023-05-17 | 3.790 | 3.980 | 3.750 | 3.890 | 3.684 | 73,830,323 |
| 2023-05-16 | 3.850 | 3.900 | 3.770 | 3.800 | 3.599 | 50,945,214 |
| 2023-05-15 | 3.920 | 3.980 | 3.720 | 3.840 | 3.637 | 73,080,075 |
| 2023-05-12 | 3.880 | 4.030 | 3.810 | 3.910 | 3.703 | 85,574,306 |
| 2023-05-11 | 3.970 | 4.010 | 3.850 | 3.880 | 3.675 | 79,393,961 |
| 2023-05-10 | 4.020 | 4.100 | 3.830 | 3.950 | 3.741 | 143,074,758 |
| 2023-05-09 | 4.310 | 4.320 | 3.990 | 4.030 | 3.817 | 164,179,566 |
| 2023-05-08 | 4.230 | 4.480 | 4.130 | 4.230 | 4.006 | 202,328,015 |
| 2023-05-05 | 4.390 | 4.490 | 4.150 | 4.230 | 4.006 | 163,882,046 |
| 2023-05-04 | 3.960 | 4.350 | 3.920 | 4.150 | 3.930 | 201,041,443 |
| 2023-04-28 | 3.760 | 3.970 | 3.760 | 3.950 | 3.741 | 90,782,353 |
| 2023-04-27 | 3.750 | 3.870 | 3.740 | 3.770 | 3.571 | 47,989,326 |
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.