Tangshan Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 3.970 | 3.980 | 3.920 | 3.930 | 3.930 | 43,414,668 |
| 2026-01-13 | 3.980 | 4.000 | 3.950 | 3.980 | 3.980 | 38,862,116 |
| 2026-01-12 | 3.910 | 3.980 | 3.900 | 3.970 | 3.970 | 46,440,687 |
| 2026-01-09 | 3.880 | 3.920 | 3.880 | 3.910 | 3.910 | 30,030,609 |
| 2026-01-08 | 3.900 | 3.910 | 3.870 | 3.880 | 3.880 | 26,654,239 |
| 2026-01-07 | 3.920 | 3.920 | 3.870 | 3.900 | 3.900 | 41,306,272 |
| 2026-01-06 | 3.850 | 3.920 | 3.840 | 3.920 | 3.920 | 49,850,740 |
| 2026-01-05 | 3.850 | 3.860 | 3.820 | 3.850 | 3.850 | 43,221,698 |
| 2025-12-31 | 3.880 | 3.900 | 3.830 | 3.840 | 3.840 | 35,711,286 |
| 2025-12-30 | 3.870 | 3.930 | 3.840 | 3.870 | 3.870 | 53,856,531 |
| 2025-12-29 | 3.870 | 3.900 | 3.850 | 3.880 | 3.880 | 33,277,286 |
| 2025-12-26 | 3.880 | 3.890 | 3.860 | 3.880 | 3.880 | 24,217,195 |
| 2025-12-25 | 3.860 | 3.900 | 3.860 | 3.880 | 3.880 | 34,668,534 |
| 2025-12-24 | 3.830 | 3.870 | 3.820 | 3.860 | 3.860 | 31,986,652 |
| 2025-12-23 | 3.860 | 3.880 | 3.830 | 3.840 | 3.840 | 36,924,588 |
| 2025-12-22 | 3.870 | 3.890 | 3.850 | 3.860 | 3.860 | 37,314,834 |
| 2025-12-19 | 3.890 | 3.900 | 3.860 | 3.870 | 3.870 | 29,441,882 |
| 2025-12-18 | 3.910 | 3.930 | 3.880 | 3.890 | 3.890 | 30,655,869 |
| 2025-12-17 | 3.930 | 3.940 | 3.900 | 3.910 | 3.910 | 34,865,667 |
| 2025-12-16 | 3.940 | 3.960 | 3.890 | 3.930 | 3.930 | 56,339,512 |
| 2025-12-15 | 3.880 | 3.970 | 3.850 | 3.950 | 3.950 | 78,082,229 |
| 2025-12-12 | 3.840 | 3.900 | 3.780 | 3.890 | 3.890 | 89,630,240 |
| 2025-12-11 | 3.890 | 3.890 | 3.820 | 3.830 | 3.830 | 40,369,438 |
| 2025-12-10 | 3.840 | 3.900 | 3.830 | 3.880 | 3.880 | 36,328,380 |
| 2025-12-09 | 3.850 | 3.880 | 3.840 | 3.840 | 3.840 | 26,964,960 |
| 2025-12-08 | 3.890 | 3.900 | 3.850 | 3.850 | 3.850 | 31,671,838 |
| 2025-12-05 | 3.910 | 3.920 | 3.870 | 3.890 | 3.890 | 33,045,714 |
| 2025-12-04 | 3.880 | 3.920 | 3.880 | 3.920 | 3.920 | 30,281,458 |
| 2025-12-03 | 3.870 | 3.910 | 3.850 | 3.890 | 3.890 | 51,031,368 |
| 2025-12-02 | 3.830 | 3.880 | 3.820 | 3.870 | 3.870 | 50,919,056 |
| 2025-12-01 | 3.840 | 3.850 | 3.800 | 3.840 | 3.840 | 48,001,375 |
| 2025-11-28 | 3.850 | 3.860 | 3.820 | 3.840 | 3.840 | 33,469,786 |
| 2025-11-27 | 3.880 | 3.890 | 3.850 | 3.850 | 3.850 | 28,312,940 |
| 2025-11-26 | 3.900 | 3.910 | 3.860 | 3.870 | 3.870 | 46,280,036 |
| 2025-11-25 | 3.910 | 3.930 | 3.880 | 3.900 | 3.900 | 53,396,161 |
| 2025-11-24 | 3.940 | 3.960 | 3.890 | 3.900 | 3.900 | 48,203,068 |
| 2025-11-21 | 4.000 | 4.000 | 3.920 | 3.930 | 3.930 | 38,850,377 |
| 2025-11-20 | 3.990 | 4.030 | 3.980 | 4.000 | 4.000 | 34,773,371 |
| 2025-11-19 | 3.990 | 4.010 | 3.980 | 4.000 | 4.000 | 22,413,310 |
| 2025-11-18 | 4.020 | 4.030 | 3.980 | 3.990 | 3.990 | 36,644,116 |
| 2025-11-17 | 4.070 | 4.080 | 4.000 | 4.020 | 4.020 | 39,664,849 |
| 2025-11-14 | 4.070 | 4.100 | 4.060 | 4.070 | 4.070 | 26,053,638 |
| 2025-11-13 | 4.090 | 4.110 | 4.040 | 4.070 | 4.070 | 36,485,192 |
| 2025-11-12 | 4.090 | 4.130 | 4.090 | 4.100 | 4.100 | 34,540,747 |
| 2025-11-11 | 4.070 | 4.100 | 4.050 | 4.090 | 4.090 | 40,540,512 |
| 2025-11-10 | 4.060 | 4.080 | 4.040 | 4.070 | 4.070 | 20,822,928 |
| 2025-11-07 | 4.060 | 4.080 | 4.050 | 4.060 | 4.060 | 26,749,457 |
| 2025-11-06 | 4.050 | 4.060 | 4.040 | 4.050 | 4.050 | 25,664,142 |
| 2025-11-05 | 4.070 | 4.070 | 4.030 | 4.060 | 4.060 | 31,690,016 |
| 2025-11-04 | 4.030 | 4.080 | 4.010 | 4.060 | 4.060 | 65,286,574 |
| 2025-11-03 | 3.980 | 4.030 | 3.970 | 4.020 | 4.020 | 48,684,774 |
| 2025-10-31 | 4.010 | 4.020 | 3.950 | 3.970 | 3.970 | 54,096,991 |
| 2025-10-30 | 3.990 | 4.040 | 3.980 | 4.010 | 4.010 | 58,284,969 |
| 2025-10-29 | 4.000 | 4.010 | 3.970 | 3.980 | 3.980 | 32,572,006 |
| 2025-10-28 | 4.000 | 4.030 | 3.990 | 4.010 | 4.010 | 34,941,194 |
| 2025-10-27 | 4.020 | 4.030 | 3.950 | 4.010 | 4.010 | 54,588,918 |
| 2025-10-24 | 4.030 | 4.040 | 4.000 | 4.020 | 4.020 | 40,754,875 |
| 2025-10-23 | 4.010 | 4.040 | 4.000 | 4.030 | 4.030 | 46,925,668 |
| 2025-10-22 | 3.960 | 4.010 | 3.960 | 4.000 | 4.000 | 38,074,848 |
| 2025-10-21 | 3.970 | 3.990 | 3.950 | 3.960 | 3.960 | 30,472,896 |
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.