Tangshan Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	4.800	4.920	4.800	4.860	4.860	32,042,176
2026-04-16	4.800	4.830	4.750	4.820	4.820	31,838,750
2026-04-15	4.730	4.840	4.710	4.800	4.800	40,732,799
2026-04-14	4.800	4.830	4.700	4.730	4.730	44,517,235
2026-04-13	4.780	4.820	4.660	4.820	4.820	45,616,870
2026-04-10	4.710	4.780	4.690	4.750	4.750	40,001,608
2026-04-09	4.660	4.800	4.650	4.720	4.720	41,337,562
2026-04-08	4.700	4.750	4.620	4.680	4.680	56,509,652
2026-04-07	4.710	4.770	4.680	4.710	4.710	48,292,251
2026-04-03	4.720	4.790	4.690	4.710	4.710	61,078,270
2026-04-02	4.750	4.800	4.660	4.720	4.720	77,904,524
2026-04-01	4.690	4.790	4.620	4.750	4.750	96,739,458
2026-03-31	4.580	4.720	4.570	4.690	4.690	75,587,629
2026-03-30	4.330	4.640	4.310	4.580	4.580	101,276,321
2026-03-27	4.310	4.350	4.270	4.270	4.270	36,007,254
2026-03-26	4.320	4.370	4.310	4.320	4.320	21,834,064
2026-03-25	4.270	4.360	4.250	4.330	4.330	31,342,244
2026-03-24	4.260	4.290	4.230	4.280	4.280	30,248,742
2026-03-23	4.380	4.380	4.200	4.220	4.220	44,372,219
2026-03-20	4.350	4.450	4.330	4.380	4.380	41,768,891
2026-03-19	4.350	4.410	4.340	4.350	4.350	26,185,720
2026-03-18	4.390	4.410	4.350	4.370	4.370	27,361,223
2026-03-17	4.380	4.430	4.360	4.400	4.400	30,144,171
2026-03-16	4.380	4.400	4.330	4.380	4.380	37,370,932
2026-03-13	4.380	4.420	4.340	4.370	4.370	47,498,437
2026-03-12	4.310	4.410	4.290	4.400	4.400	47,040,503
2026-03-11	4.280	4.340	4.250	4.330	4.330	44,520,924
2026-03-10	4.180	4.300	4.160	4.290	4.290	46,584,316
2026-03-09	4.220	4.250	4.160	4.170	4.170	35,200,934
2026-03-06	4.200	4.250	4.160	4.230	4.230	35,845,780
2026-03-05	4.220	4.240	4.190	4.210	4.210	28,825,266
2026-03-04	4.220	4.270	4.180	4.210	4.210	47,258,951
2026-03-03	4.280	4.350	4.240	4.250	4.250	45,704,274
2026-03-02	4.320	4.340	4.230	4.280	4.280	40,136,998
2026-02-27	4.260	4.340	4.230	4.330	4.330	40,072,298
2026-02-26	4.180	4.250	4.170	4.230	4.230	35,741,422
2026-02-25	4.170	4.250	4.160	4.170	4.170	29,115,122
2026-02-24	4.170	4.200	4.150	4.170	4.170	26,297,018
2026-02-13	4.240	4.240	4.140	4.150	4.150	31,415,568
2026-02-12	4.240	4.280	4.210	4.230	4.230	33,358,235
2026-02-11	4.250	4.260	4.220	4.230	4.230	30,828,391
2026-02-10	4.270	4.270	4.230	4.240	4.240	25,110,836
2026-02-09	4.270	4.300	4.230	4.260	4.260	42,920,406
2026-02-06	4.300	4.320	4.250	4.270	4.270	38,614,104
2026-02-05	4.350	4.400	4.300	4.320	4.320	43,324,995
2026-02-04	4.300	4.380	4.260	4.380	4.380	75,458,854
2026-02-03	4.250	4.350	4.240	4.280	4.280	60,412,727
2026-02-02	4.300	4.330	4.220	4.250	4.250	99,406,928
2026-01-30	4.380	4.450	4.280	4.280	4.280	78,215,176
2026-01-29	4.320	4.400	4.300	4.370	4.370	59,601,299
2026-01-28	4.260	4.370	4.260	4.330	4.330	67,775,937
2026-01-27	4.250	4.330	4.230	4.260	4.260	68,321,655
2026-01-26	4.200	4.280	4.140	4.260	4.260	68,856,209
2026-01-23	4.060	4.210	4.040	4.200	4.200	88,843,804
2026-01-22	4.050	4.060	4.010	4.040	4.040	45,740,642
2026-01-21	4.160	4.170	4.030	4.050	4.050	88,301,312
2026-01-20	4.010	4.220	4.000	4.190	4.190	150,999,556
2026-01-19	3.940	4.010	3.940	4.010	4.010	39,969,533
2026-01-16	3.950	3.970	3.940	3.960	3.960	26,149,264
2026-01-15	3.920	3.970	3.920	3.960	3.960	29,758,377

← NewerPage 3 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.