Tangshan Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	2.560	2.570	2.480	2.510	2.377	38,825,276
2022-10-28	2.630	2.630	2.560	2.560	2.425	37,747,687
2022-10-27	2.600	2.650	2.600	2.630	2.491	18,569,891
2022-10-26	2.600	2.650	2.600	2.600	2.462	20,445,987
2022-10-25	2.600	2.620	2.580	2.610	2.472	19,611,941
2022-10-24	2.650	2.660	2.580	2.600	2.462	31,745,574
2022-10-21	2.650	2.680	2.640	2.640	2.500	22,515,372
2022-10-20	2.680	2.690	2.650	2.650	2.510	47,868,684
2022-10-19	2.660	2.690	2.650	2.680	2.538	32,478,882
2022-10-18	2.650	2.680	2.650	2.660	2.519	31,831,001
2022-10-17	2.640	2.660	2.620	2.640	2.500	24,692,032
2022-10-14	2.630	2.660	2.630	2.630	2.491	27,675,005
2022-10-13	2.640	2.640	2.610	2.630	2.491	25,091,190
2022-10-12	2.620	2.640	2.580	2.640	2.500	29,018,268
2022-10-11	2.590	2.620	2.570	2.620	2.481	23,328,071
2022-10-10	2.580	2.660	2.570	2.600	2.462	52,160,470
2022-09-30	2.590	2.610	2.570	2.580	2.444	22,365,257
2022-09-29	2.640	2.660	2.560	2.580	2.444	37,490,519
2022-09-28	2.670	2.680	2.620	2.630	2.491	33,890,092
2022-09-27	2.560	2.690	2.550	2.660	2.519	60,305,450
2022-09-26	2.660	2.670	2.550	2.560	2.425	56,393,144
2022-09-23	2.660	2.690	2.650	2.670	2.529	33,361,155
2022-09-22	2.700	2.700	2.640	2.650	2.510	45,053,337
2022-09-21	2.630	2.720	2.600	2.700	2.557	61,870,210
2022-09-20	2.660	2.680	2.610	2.630	2.491	28,132,112
2022-09-19	2.640	2.690	2.610	2.650	2.510	43,274,154
2022-09-16	2.690	2.760	2.630	2.630	2.491	80,644,812
2022-09-15	2.690	2.720	2.660	2.680	2.538	47,732,515
2022-09-14	2.680	2.710	2.660	2.670	2.529	32,248,116
2022-09-13	2.710	2.720	2.690	2.700	2.557	27,229,392
2022-09-09	2.710	2.740	2.690	2.710	2.567	28,797,289
2022-09-08	2.690	2.710	2.680	2.710	2.567	28,618,811
2022-09-07	2.720	2.720	2.680	2.700	2.557	30,471,104
2022-09-06	2.700	2.730	2.700	2.720	2.576	39,891,905
2022-09-05	2.640	2.720	2.640	2.710	2.567	74,258,641
2022-09-02	2.650	2.660	2.610	2.640	2.500	35,964,304
2022-09-01	2.620	2.680	2.620	2.650	2.510	33,930,224
2022-08-31	2.660	2.670	2.610	2.620	2.481	35,686,474
2022-08-30	2.610	2.700	2.600	2.670	2.529	76,685,878
2022-08-29	2.590	2.620	2.570	2.610	2.472	34,679,845
2022-08-26	2.600	2.630	2.590	2.610	2.472	37,460,749
2022-08-25	2.550	2.610	2.540	2.610	2.472	44,345,775
2022-08-24	2.570	2.590	2.540	2.540	2.406	30,732,954
2022-08-23	2.550	2.570	2.530	2.570	2.434	19,608,530
2022-08-22	2.540	2.560	2.530	2.550	2.415	21,761,762
2022-08-19	2.530	2.550	2.510	2.530	2.396	17,630,977
2022-08-18	2.560	2.560	2.510	2.530	2.396	21,868,278
2022-08-17	2.540	2.560	2.530	2.560	2.425	17,336,313
2022-08-16	2.540	2.550	2.530	2.540	2.406	23,267,277
2022-08-15	2.530	2.560	2.520	2.540	2.406	21,279,297
2022-08-12	2.520	2.540	2.510	2.540	2.406	23,431,586
2022-08-11	2.490	2.530	2.480	2.520	2.387	22,825,202
2022-08-10	2.500	2.500	2.470	2.480	2.349	16,511,786
2022-08-09	2.510	2.520	2.490	2.500	2.368	19,803,715
2022-08-08	2.510	2.520	2.500	2.510	2.377	18,836,049
2022-08-05	2.480	2.520	2.470	2.520	2.387	25,377,382
2022-08-04	2.480	2.490	2.450	2.480	2.349	29,506,922
2022-08-03	2.520	2.550	2.460	2.470	2.339	55,187,945
2022-08-02	2.580	2.590	2.500	2.520	2.387	67,800,772
2022-08-01	2.610	2.620	2.580	2.590	2.453	21,585,603

← NewerPage 17 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.