Tangshan Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.630	2.640	2.600	2.610	2.472	27,211,088
2022-07-28	2.650	2.660	2.620	2.630	2.491	30,209,290
2022-07-27	2.670	2.680	2.630	2.640	2.500	36,621,474
2022-07-26	2.670	2.680	2.650	2.680	2.538	24,713,866
2022-07-25	2.670	2.710	2.660	2.670	2.529	37,165,179
2022-07-22	2.650	2.690	2.650	2.680	2.538	42,061,305
2022-07-21	2.640	2.680	2.630	2.650	2.510	60,104,674
2022-07-20	2.610	2.640	2.600	2.640	2.500	42,115,843
2022-07-19	2.630	2.670	2.590	2.610	2.472	56,591,482
2022-07-18	2.560	2.610	2.550	2.590	2.453	37,181,670
2022-07-15	2.600	2.610	2.550	2.550	2.415	30,350,998
2022-07-14	2.630	2.630	2.590	2.610	2.472	31,848,118
2022-07-13	2.590	2.640	2.580	2.630	2.491	59,172,616
2022-07-12	2.550	2.590	2.540	2.590	2.453	40,135,364
2022-07-11	2.560	2.570	2.540	2.550	2.415	21,740,754
2022-07-08	2.570	2.580	2.550	2.560	2.425	22,001,390
2022-07-07	2.570	2.580	2.550	2.560	2.425	20,517,406
2022-07-06	2.600	2.600	2.550	2.570	2.434	40,353,709
2022-07-05	2.570	2.610	2.570	2.600	2.462	41,048,633
2022-07-04	2.570	2.590	2.560	2.570	2.434	32,023,558
2022-07-01	2.590	2.590	2.560	2.580	2.444	31,277,508
2022-06-30	2.590	2.600	2.580	2.580	2.444	32,912,759
2022-06-29	2.610	2.620	2.590	2.590	2.453	25,945,937
2022-06-28	2.590	2.620	2.580	2.610	2.472	30,876,616
2022-06-27	2.610	2.620	2.590	2.590	2.453	28,290,041
2022-06-24	2.630	2.630	2.590	2.610	2.472	29,837,803
2022-06-23	2.600	2.630	2.580	2.620	2.481	34,631,509
2022-06-22	2.620	2.640	2.590	2.600	2.462	40,793,994
2022-06-21	2.620	2.650	2.610	2.620	2.481	32,590,560
2022-06-20	2.650	2.650	2.620	2.630	2.491	41,729,686
2022-06-17	2.680	2.690	2.630	2.650	2.510	60,671,497
2022-06-16	2.730	2.750	2.690	2.690	2.548	34,811,234
2022-06-15	2.720	2.770	2.700	2.720	2.576	50,027,269
2022-06-14	2.670	2.720	2.650	2.710	2.567	42,102,778
2022-06-13	2.680	2.720	2.660	2.670	2.529	46,983,732
2022-06-10	2.690	2.720	2.660	2.710	2.567	44,452,526
2022-06-09	2.710	2.720	2.680	2.680	2.538	29,223,051
2022-06-08	2.730	2.750	2.680	2.710	2.567	39,140,259
2022-06-07	2.690	2.750	2.680	2.720	2.576	61,294,627
2022-06-06	2.710	2.710	2.650	2.690	2.548	48,241,520
2022-06-02	2.730	2.750	2.700	2.720	2.576	28,540,964
2022-06-01	2.720	2.780	2.710	2.740	2.595	42,592,910
2022-05-31	2.710	2.730	2.700	2.720	2.576	29,180,086
2022-05-30	2.740	2.760	2.690	2.720	2.576	31,923,167
2022-05-27	2.720	2.740	2.700	2.740	2.595	39,392,816
2022-05-26	2.710	2.740	2.700	2.720	2.576	36,780,767
2022-05-25	2.620	2.740	2.610	2.710	2.567	55,995,178
2022-05-24	2.720	2.730	2.610	2.620	2.481	47,024,227
2022-05-23	2.690	2.750	2.680	2.710	2.567	41,728,513
2022-05-20	2.660	2.700	2.660	2.690	2.548	39,899,382
2022-05-19	2.570	2.670	2.560	2.670	2.529	43,297,962
2022-05-18	2.570	2.620	2.560	2.590	2.453	31,226,676
2022-05-17	2.680	2.680	2.560	2.570	2.434	89,217,937
2022-05-16	2.870	2.880	2.810	2.860	2.519	59,631,048
2022-05-13	2.800	2.860	2.800	2.860	2.519	60,086,265
2022-05-12	2.810	2.840	2.760	2.790	2.458	50,007,758
2022-05-11	2.810	2.850	2.800	2.820	2.484	67,654,359
2022-05-10	2.720	2.770	2.690	2.770	2.440	45,249,187
2022-05-09	2.680	2.750	2.660	2.740	2.414	37,475,689
2022-05-06	2.720	2.720	2.660	2.680	2.361	44,658,224

← NewerPage 18 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.