Tangshan Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	2.760	2.770	2.710	2.710	2.387	47,442,006
2022-01-26	2.710	2.780	2.700	2.750	2.422	45,565,364
2022-01-25	2.740	2.790	2.700	2.700	2.378	56,073,007
2022-01-24	2.760	2.770	2.710	2.740	2.414	37,482,971
2022-01-21	2.790	2.810	2.760	2.780	2.449	29,650,068
2022-01-20	2.820	2.850	2.770	2.800	2.466	33,971,578
2022-01-19	2.810	2.870	2.790	2.820	2.484	44,138,536
2022-01-18	2.770	2.820	2.740	2.800	2.466	42,145,919
2022-01-17	2.810	2.830	2.770	2.780	2.449	39,090,086
2022-01-14	2.880	2.890	2.790	2.790	2.458	56,828,461
2022-01-13	2.900	2.940	2.870	2.890	2.546	40,922,504
2022-01-12	2.870	2.910	2.840	2.900	2.555	44,157,420
2022-01-11	2.900	2.940	2.860	2.880	2.537	45,308,504
2022-01-10	2.910	2.980	2.870	2.900	2.555	64,616,201
2022-01-07	2.860	2.940	2.850	2.880	2.537	52,935,619
2022-01-06	2.850	2.900	2.830	2.850	2.511	51,613,836
2022-01-05	2.850	2.950	2.830	2.860	2.519	69,265,320
2022-01-04	2.760	2.860	2.740	2.850	2.511	70,794,862
2021-12-31	2.750	2.770	2.710	2.750	2.422	36,555,622
2021-12-30	2.760	2.790	2.740	2.750	2.422	31,744,564
2021-12-29	2.750	2.800	2.740	2.760	2.431	30,280,069
2021-12-28	2.760	2.770	2.720	2.760	2.431	27,156,275
2021-12-27	2.790	2.790	2.740	2.760	2.431	36,271,178
2021-12-24	2.850	2.860	2.700	2.800	2.466	66,240,536
2021-12-23	2.860	2.890	2.830	2.860	2.519	42,731,444
2021-12-22	2.870	2.900	2.830	2.870	2.528	50,694,641
2021-12-21	2.780	2.950	2.770	2.890	2.546	93,581,408
2021-12-20	2.760	2.800	2.750	2.780	2.449	38,959,689
2021-12-17	2.780	2.800	2.750	2.770	2.440	37,797,582
2021-12-16	2.720	2.790	2.710	2.780	2.449	52,514,516
2021-12-15	2.700	2.770	2.690	2.710	2.387	46,902,842
2021-12-14	2.720	2.750	2.690	2.700	2.378	47,013,217
2021-12-13	2.710	2.760	2.710	2.740	2.414	51,387,072
2021-12-10	2.770	2.790	2.700	2.700	2.378	71,688,107
2021-12-09	2.760	2.800	2.740	2.780	2.449	68,095,514
2021-12-08	2.740	2.770	2.710	2.740	2.414	47,146,055
2021-12-07	2.760	2.770	2.700	2.730	2.405	65,064,086
2021-12-06	2.760	2.790	2.740	2.750	2.422	100,866,128
2021-12-03	2.670	2.880	2.670	2.760	2.431	159,284,128
2021-12-02	2.580	2.650	2.570	2.630	2.317	41,794,235
2021-12-01	2.520	2.580	2.510	2.580	2.273	38,378,163
2021-11-30	2.510	2.540	2.500	2.520	2.220	36,702,707
2021-11-29	2.530	2.530	2.500	2.520	2.220	36,638,184
2021-11-26	2.580	2.580	2.530	2.550	2.246	35,931,271
2021-11-25	2.730	2.740	2.690	2.710	2.256	39,242,463
2021-11-24	2.770	2.770	2.730	2.740	2.281	47,461,405
2021-11-23	2.790	2.810	2.740	2.770	2.306	51,888,232
2021-11-22	2.750	2.790	2.730	2.790	2.323	53,891,545
2021-11-19	2.710	2.740	2.670	2.730	2.273	43,007,763
2021-11-18	2.630	2.760	2.620	2.720	2.265	85,759,064
2021-11-17	2.620	2.640	2.600	2.630	2.190	24,565,440
2021-11-16	2.630	2.650	2.610	2.620	2.182	30,578,751
2021-11-15	2.620	2.640	2.600	2.640	2.198	23,973,302
2021-11-12	2.640	2.660	2.610	2.630	2.190	27,497,286
2021-11-11	2.600	2.650	2.590	2.650	2.207	30,786,876
2021-11-10	2.600	2.620	2.570	2.610	2.173	32,677,155
2021-11-09	2.610	2.630	2.580	2.610	2.173	32,324,981
2021-11-08	2.610	2.650	2.600	2.620	2.182	27,346,165
2021-11-05	2.630	2.640	2.610	2.610	2.173	31,913,923
2021-11-04	2.700	2.700	2.630	2.650	2.207	41,151,593

← NewerPage 20 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.