Tangshan Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	2.750	2.780	2.730	2.750	2.422	55,017,852
2022-04-29	2.710	2.760	2.700	2.750	2.422	82,267,563
2022-04-28	2.730	2.770	2.700	2.760	2.431	49,412,024
2022-04-27	2.650	2.740	2.610	2.730	2.405	60,856,165
2022-04-26	2.720	2.750	2.650	2.660	2.343	62,662,648
2022-04-25	2.860	2.870	2.710	2.710	2.387	69,964,463
2022-04-22	2.840	2.890	2.830	2.880	2.537	39,327,906
2022-04-21	2.910	2.930	2.830	2.850	2.511	52,655,570
2022-04-20	2.970	3.000	2.900	2.900	2.555	47,560,016
2022-04-19	2.930	2.990	2.900	2.970	2.616	51,511,035
2022-04-18	2.960	2.970	2.900	2.940	2.590	45,454,048
2022-04-15	2.990	3.030	2.950	2.970	2.616	48,595,097
2022-04-14	2.980	3.050	2.970	3.010	2.651	45,988,136
2022-04-13	3.000	3.050	2.970	2.970	2.616	68,392,175
2022-04-12	2.960	3.060	2.910	3.020	2.660	97,516,121
2022-04-11	3.090	3.140	2.940	2.970	2.616	124,373,452
2022-04-08	3.110	3.180	3.030	3.100	2.731	123,388,958
2022-04-07	3.160	3.180	3.070	3.080	2.713	85,470,486
2022-04-06	3.130	3.200	3.080	3.200	2.819	105,365,289
2022-04-01	2.960	3.200	2.950	3.180	2.801	224,892,454
2022-03-31	2.880	2.990	2.870	2.980	2.625	80,791,107
2022-03-30	2.890	2.900	2.840	2.890	2.546	39,557,052
2022-03-29	2.820	2.890	2.790	2.880	2.537	72,195,521
2022-03-28	2.760	2.830	2.720	2.810	2.475	51,368,697
2022-03-25	2.740	2.780	2.710	2.780	2.449	48,451,949
2022-03-24	2.750	2.790	2.730	2.730	2.405	34,317,661
2022-03-23	2.770	2.790	2.730	2.760	2.431	35,259,023
2022-03-22	2.680	2.790	2.670	2.770	2.440	68,551,577
2022-03-21	2.720	2.730	2.650	2.690	2.370	52,990,065
2022-03-18	2.620	2.730	2.610	2.730	2.405	61,794,090
2022-03-17	2.650	2.670	2.620	2.630	2.317	56,240,106
2022-03-16	2.560	2.640	2.500	2.630	2.317	75,855,588
2022-03-15	2.710	2.720	2.510	2.530	2.229	93,267,262
2022-03-14	2.770	2.810	2.720	2.720	2.396	52,790,434
2022-03-11	2.750	2.800	2.680	2.800	2.466	77,964,382
2022-03-10	2.840	2.860	2.760	2.770	2.440	70,390,025
2022-03-09	2.850	2.870	2.700	2.800	2.466	79,153,801
2022-03-08	2.930	2.940	2.830	2.850	2.511	64,654,293
2022-03-07	2.950	2.980	2.930	2.950	2.599	64,876,030
2022-03-04	3.050	3.050	2.960	2.970	2.616	89,536,702
2022-03-03	2.980	3.090	2.960	3.070	2.704	133,093,105
2022-03-02	2.890	2.980	2.880	2.980	2.625	80,696,549
2022-03-01	2.920	2.940	2.880	2.910	2.563	46,825,196
2022-02-28	2.920	2.970	2.880	2.920	2.572	66,731,788
2022-02-25	2.820	2.930	2.810	2.900	2.555	91,797,732
2022-02-24	2.890	2.900	2.770	2.790	2.458	65,478,419
2022-02-23	2.870	2.900	2.850	2.870	2.528	49,464,235
2022-02-22	2.900	2.910	2.860	2.870	2.528	39,355,579
2022-02-21	2.940	2.970	2.900	2.920	2.572	39,360,244
2022-02-18	2.870	2.960	2.860	2.950	2.599	53,379,994
2022-02-17	2.900	2.920	2.860	2.880	2.537	40,596,372
2022-02-16	2.890	2.940	2.880	2.900	2.555	39,037,005
2022-02-15	2.900	2.910	2.850	2.880	2.537	41,889,836
2022-02-14	2.950	2.960	2.880	2.900	2.555	50,190,603
2022-02-11	3.010	3.020	2.930	2.940	2.590	51,348,347
2022-02-10	3.010	3.030	2.960	3.000	2.643	51,711,716
2022-02-09	2.940	3.060	2.940	3.010	2.651	107,468,417
2022-02-08	2.870	2.950	2.870	2.950	2.599	78,329,383
2022-02-07	2.750	2.870	2.740	2.870	2.528	76,573,416
2022-01-28	2.720	2.760	2.690	2.720	2.396	46,341,784

← NewerPage 19 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.