Tangshan Port Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	3.790	3.800	3.650	3.770	3.571	55,297,572
2023-04-25	3.700	3.870	3.680	3.820	3.618	82,973,091
2023-04-24	3.540	3.740	3.510	3.690	3.495	80,235,067
2023-04-21	3.580	3.620	3.520	3.540	3.353	37,479,730
2023-04-20	3.600	3.610	3.480	3.580	3.391	63,724,533
2023-04-19	3.510	3.630	3.470	3.620	3.429	66,447,755
2023-04-18	3.380	3.550	3.360	3.530	3.343	80,181,383
2023-04-17	3.360	3.460	3.350	3.370	3.192	57,596,675
2023-04-14	3.350	3.370	3.280	3.360	3.182	37,666,416
2023-04-13	3.290	3.380	3.290	3.360	3.182	40,062,713
2023-04-12	3.210	3.320	3.200	3.300	3.125	51,132,239
2023-04-11	3.190	3.250	3.180	3.190	3.021	31,346,724
2023-04-10	3.190	3.210	3.120	3.200	3.031	37,420,360
2023-04-07	3.210	3.210	3.130	3.170	3.002	27,055,239
2023-04-06	3.180	3.220	3.140	3.200	3.031	28,220,783
2023-04-04	3.140	3.270	3.140	3.180	3.012	43,818,422
2023-04-03	3.100	3.170	3.040	3.140	2.974	43,498,963
2023-03-31	3.070	3.140	3.050	3.100	2.936	35,980,817
2023-03-30	3.060	3.070	3.000	3.050	2.889	49,279,573
2023-03-29	3.060	3.090	3.040	3.060	2.898	25,355,646
2023-03-28	3.070	3.090	3.050	3.060	2.898	26,204,703
2023-03-27	3.120	3.120	3.030	3.060	2.898	31,325,135
2023-03-24	3.180	3.180	3.110	3.120	2.955	38,046,404
2023-03-23	3.210	3.220	3.140	3.160	2.993	35,434,426
2023-03-22	3.200	3.240	3.160	3.230	3.059	30,603,179
2023-03-21	3.250	3.270	3.200	3.200	3.031	36,770,963
2023-03-20	3.210	3.310	3.200	3.250	3.078	64,137,316
2023-03-17	3.200	3.240	3.180	3.200	3.031	38,572,178
2023-03-16	3.170	3.270	3.150	3.180	3.012	59,455,182
2023-03-15	3.090	3.200	3.080	3.190	3.021	53,409,485
2023-03-14	3.100	3.120	3.060	3.080	2.917	31,422,140
2023-03-13	3.030	3.100	3.020	3.100	2.936	40,116,055
2023-03-10	3.120	3.130	3.030	3.040	2.879	38,304,622
2023-03-09	3.090	3.140	3.090	3.130	2.964	43,575,659
2023-03-08	3.070	3.100	3.030	3.090	2.927	43,641,969
2023-03-07	3.100	3.140	3.060	3.070	2.908	46,472,506
2023-03-06	3.070	3.130	3.030	3.100	2.936	59,023,286
2023-03-03	3.050	3.090	3.040	3.070	2.908	51,567,853
2023-03-02	2.940	3.060	2.940	3.040	2.879	80,907,525
2023-03-01	2.950	2.980	2.930	2.940	2.784	56,286,213
2023-02-28	2.910	2.950	2.910	2.940	2.784	25,130,259
2023-02-27	2.920	2.950	2.900	2.910	2.756	30,546,653
2023-02-24	2.960	2.980	2.910	2.920	2.766	39,544,237
2023-02-23	2.870	2.950	2.860	2.930	2.775	63,551,976
2023-02-22	2.860	2.870	2.850	2.860	2.709	27,572,238
2023-02-21	2.830	2.870	2.820	2.870	2.718	49,653,847
2023-02-20	2.810	2.830	2.790	2.820	2.671	33,174,659
2023-02-17	2.810	2.830	2.800	2.800	2.652	23,702,047
2023-02-16	2.830	2.850	2.800	2.810	2.661	36,678,171
2023-02-15	2.860	2.870	2.820	2.830	2.680	31,548,380
2023-02-14	2.840	2.880	2.820	2.860	2.709	42,133,226
2023-02-13	2.840	2.840	2.820	2.830	2.680	26,635,286
2023-02-10	2.830	2.840	2.820	2.830	2.680	19,153,107
2023-02-09	2.820	2.840	2.820	2.840	2.690	14,427,727
2023-02-08	2.830	2.850	2.820	2.820	2.671	19,321,368
2023-02-07	2.820	2.840	2.810	2.830	2.680	17,394,970
2023-02-06	2.820	2.840	2.800	2.820	2.671	20,207,032
2023-02-03	2.850	2.850	2.810	2.830	2.680	23,437,234
2023-02-02	2.840	2.860	2.830	2.850	2.699	23,217,062
2023-02-01	2.840	2.860	2.820	2.840	2.690	26,849,735

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.