Tangshan Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	4.360	4.420	4.310	4.340	4.340	27,615,385
2026-07-15	4.330	4.380	4.300	4.360	4.360	28,017,939
2026-07-14	4.200	4.350	4.170	4.330	4.330	35,627,598
2026-07-13	4.150	4.230	4.130	4.200	4.200	34,011,784
2026-07-10	4.180	4.210	4.130	4.160	4.160	24,559,996
2026-07-09	4.200	4.240	4.110	4.200	4.200	36,011,461
2026-07-08	4.140	4.230	4.110	4.200	4.200	31,013,764
2026-07-07	4.190	4.210	4.080	4.180	4.180	37,651,900
2026-07-06	4.230	4.230	4.120	4.190	4.190	36,909,642
2026-07-03	4.280	4.320	4.200	4.210	4.210	28,456,254
2026-07-02	4.180	4.290	4.170	4.290	4.290	35,872,916
2026-07-01	4.160	4.230	4.110	4.190	4.190	42,436,224
2026-06-30	4.160	4.240	4.140	4.150	4.150	38,165,420
2026-06-29	4.080	4.220	3.970	4.190	4.190	41,497,429
2026-06-26	4.120	4.140	4.050	4.090	4.090	33,194,590
2026-06-25	4.140	4.180	4.090	4.120	4.120	25,118,243
2026-06-24	4.150	4.190	4.110	4.140	4.140	30,538,110
2026-06-23	4.100	4.200	4.080	4.140	4.140	31,292,509
2026-06-22	4.170	4.170	4.040	4.090	4.090	36,569,762
2026-06-18	4.290	4.290	4.160	4.170	4.170	33,026,264
2026-06-17	4.250	4.310	4.240	4.300	4.300	25,036,216
2026-06-16	4.310	4.350	4.250	4.270	4.270	31,258,656
2026-06-15	4.230	4.310	4.220	4.310	4.310	45,471,608
2026-06-12	4.200	4.250	4.140	4.230	4.230	50,673,110
2026-06-11	4.260	4.270	4.160	4.200	4.200	32,683,580
2026-06-10	4.250	4.290	4.220	4.260	4.260	32,346,634
2026-06-09	4.220	4.280	4.170	4.250	4.250	29,978,922
2026-06-08	4.290	4.300	4.160	4.210	4.210	38,061,242
2026-06-05	4.300	4.410	4.280	4.310	4.310	39,784,982
2026-06-04	4.340	4.420	4.260	4.290	4.290	46,772,524
2026-06-03	4.340	4.410	4.230	4.340	4.340	70,372,552
2026-06-02	4.320	4.410	4.300	4.320	4.320	50,270,934
2026-06-01	4.360	4.400	4.210	4.320	4.320	62,839,660
2026-05-29	4.390	4.440	4.340	4.390	4.390	50,291,954
2026-05-28	4.380	4.440	4.370	4.380	4.380	33,664,836
2026-05-27	4.530	4.550	4.350	4.380	4.380	40,444,718
2026-05-26	4.670	4.740	4.640	4.730	4.530	52,984,284
2026-05-25	4.650	4.700	4.580	4.700	4.501	33,604,688
2026-05-22	4.640	4.670	4.600	4.640	4.444	40,336,962
2026-05-21	4.660	4.710	4.620	4.630	4.434	44,539,713
2026-05-20	4.590	4.730	4.560	4.650	4.453	58,630,742
2026-05-19	4.460	4.620	4.430	4.610	4.610	55,880,692
2026-05-18	4.580	4.600	4.440	4.500	4.500	44,955,213
2026-05-15	4.700	4.700	4.520	4.580	4.580	47,219,067
2026-05-14	4.730	4.760	4.680	4.700	4.700	37,433,770
2026-05-13	4.760	4.820	4.690	4.740	4.740	41,105,622
2026-05-12	4.790	4.900	4.710	4.750	4.750	54,810,783
2026-05-11	4.810	4.850	4.670	4.810	4.810	47,382,943
2026-05-08	4.740	4.900	4.730	4.830	4.830	40,550,412
2026-05-07	4.660	4.770	4.650	4.740	4.740	47,432,604
2026-05-06	4.650	4.710	4.590	4.650	4.650	55,815,856
2026-04-30	4.740	4.780	4.590	4.650	4.650	56,642,336
2026-04-29	4.860	4.890	4.650	4.730	4.730	62,523,334
2026-04-28	4.800	4.900	4.800	4.890	4.890	28,121,538
2026-04-27	4.870	4.890	4.790	4.820	4.820	27,444,938
2026-04-24	4.910	4.950	4.820	4.860	4.860	32,549,734
2026-04-23	4.840	4.920	4.830	4.910	4.910	37,230,508
2026-04-22	4.840	4.930	4.840	4.850	4.850	26,710,402
2026-04-21	4.790	4.900	4.790	4.870	4.870	46,592,754
2026-04-20	4.860	4.940	4.800	4.820	4.820	38,972,719

← NewerPage 2 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.