Tangshan Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.850	2.860	2.820	2.850	2.699	27,793,214
2023-01-30	2.860	2.880	2.850	2.860	2.709	36,693,643
2023-01-20	2.830	2.850	2.820	2.840	2.690	30,204,940
2023-01-19	2.830	2.830	2.810	2.830	2.680	19,462,288
2023-01-18	2.820	2.840	2.800	2.820	2.671	28,290,235
2023-01-17	2.800	2.820	2.780	2.800	2.652	28,795,731
2023-01-16	2.790	2.900	2.780	2.810	2.661	68,575,483
2023-01-13	2.740	2.810	2.730	2.760	2.614	36,790,818
2023-01-12	2.740	2.750	2.700	2.730	2.586	37,467,912
2023-01-11	2.750	2.760	2.730	2.750	2.605	31,712,769
2023-01-10	2.740	2.770	2.730	2.750	2.605	34,095,347
2023-01-09	2.740	2.760	2.730	2.750	2.605	33,194,258
2023-01-06	2.750	2.770	2.730	2.730	2.586	34,208,434
2023-01-05	2.750	2.770	2.740	2.770	2.623	37,771,011
2023-01-04	2.750	2.770	2.720	2.750	2.605	32,539,524
2023-01-03	2.750	2.770	2.710	2.730	2.586	35,472,714
2022-12-30	2.690	2.760	2.680	2.740	2.595	29,292,095
2022-12-29	2.710	2.720	2.670	2.680	2.538	26,021,190
2022-12-28	2.730	2.750	2.700	2.720	2.576	23,743,700
2022-12-27	2.690	2.760	2.690	2.730	2.586	28,434,665
2022-12-26	2.680	2.710	2.660	2.680	2.538	20,522,664
2022-12-23	2.690	2.710	2.650	2.670	2.529	23,086,112
2022-12-22	2.740	2.760	2.680	2.700	2.557	24,708,620
2022-12-21	2.740	2.760	2.710	2.720	2.576	22,675,668
2022-12-20	2.760	2.790	2.710	2.730	2.586	27,366,290
2022-12-19	2.800	2.810	2.740	2.750	2.605	30,251,604
2022-12-16	2.760	2.820	2.750	2.800	2.652	32,136,461
2022-12-15	2.830	2.830	2.750	2.770	2.623	43,344,568
2022-12-14	2.860	2.870	2.810	2.820	2.671	31,864,329
2022-12-13	2.870	2.920	2.860	2.870	2.718	52,651,936
2022-12-12	2.850	2.920	2.850	2.860	2.709	103,686,078
2022-12-09	3.040	3.040	2.810	2.810	2.661	154,119,166
2022-12-08	3.000	3.070	3.000	3.050	2.889	86,643,107
2022-12-07	2.940	3.050	2.930	3.020	2.860	100,015,591
2022-12-06	2.900	2.950	2.880	2.920	2.766	53,215,871
2022-12-05	2.880	2.940	2.860	2.910	2.756	63,466,350
2022-12-02	2.890	2.900	2.830	2.860	2.709	62,763,290
2022-12-01	2.950	2.950	2.890	2.900	2.747	70,580,908
2022-11-30	2.870	2.950	2.870	2.930	2.775	71,227,284
2022-11-29	2.810	2.890	2.800	2.870	2.718	63,271,008
2022-11-28	2.770	2.810	2.730	2.810	2.661	70,289,404
2022-11-25	2.700	2.760	2.690	2.760	2.614	56,064,418
2022-11-24	2.670	2.710	2.660	2.700	2.557	42,828,714
2022-11-23	2.630	2.680	2.630	2.660	2.519	37,318,705
2022-11-22	2.580	2.650	2.580	2.640	2.500	42,567,670
2022-11-21	2.620	2.620	2.580	2.590	2.453	27,555,003
2022-11-18	2.620	2.650	2.610	2.620	2.481	27,401,418
2022-11-17	2.600	2.620	2.580	2.620	2.481	35,766,854
2022-11-16	2.590	2.610	2.590	2.590	2.453	24,454,151
2022-11-15	2.590	2.610	2.580	2.590	2.453	32,210,914
2022-11-14	2.610	2.630	2.590	2.600	2.462	29,093,306
2022-11-11	2.600	2.620	2.580	2.610	2.472	33,987,560
2022-11-10	2.550	2.590	2.530	2.580	2.444	28,804,974
2022-11-09	2.550	2.570	2.540	2.550	2.415	19,218,361
2022-11-08	2.550	2.560	2.530	2.550	2.415	15,963,327
2022-11-07	2.540	2.560	2.530	2.550	2.415	29,673,217
2022-11-04	2.510	2.550	2.510	2.550	2.415	27,526,885
2022-11-03	2.530	2.540	2.500	2.510	2.377	21,369,332
2022-11-02	2.530	2.550	2.510	2.530	2.396	27,153,239
2022-11-01	2.520	2.540	2.500	2.540	2.406	33,938,413

← NewerPage 16 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.