Tangshan Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.920 | 3.990 | 3.890 | 3.970 | 3.970 | 60,323,498 |
| 2025-10-17 | 3.900 | 3.950 | 3.890 | 3.920 | 3.920 | 43,351,044 |
| 2025-10-16 | 3.910 | 3.920 | 3.890 | 3.900 | 3.900 | 28,539,474 |
| 2025-10-15 | 3.960 | 3.960 | 3.890 | 3.890 | 3.890 | 42,835,974 |
| 2025-10-14 | 3.890 | 3.950 | 3.870 | 3.950 | 3.950 | 51,672,031 |
| 2025-10-13 | 3.840 | 3.900 | 3.820 | 3.890 | 3.890 | 36,579,135 |
| 2025-10-10 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 29,269,705 |
| 2025-10-09 | 3.810 | 3.840 | 3.800 | 3.830 | 3.830 | 24,093,488 |
| 2025-09-30 | 3.800 | 3.820 | 3.780 | 3.810 | 3.810 | 22,870,305 |
| 2025-09-29 | 3.810 | 3.820 | 3.770 | 3.800 | 3.800 | 37,166,851 |
| 2025-09-26 | 3.810 | 3.820 | 3.800 | 3.810 | 3.810 | 14,396,445 |
| 2025-09-25 | 3.800 | 3.830 | 3.790 | 3.820 | 3.820 | 26,776,979 |
| 2025-09-24 | 3.810 | 3.830 | 3.790 | 3.800 | 3.800 | 32,505,616 |
| 2025-09-23 | 3.810 | 3.820 | 3.770 | 3.820 | 3.820 | 38,100,027 |
| 2025-09-22 | 3.850 | 3.850 | 3.800 | 3.810 | 3.810 | 25,256,093 |
| 2025-09-19 | 3.880 | 3.890 | 3.840 | 3.840 | 3.840 | 33,913,063 |
| 2025-09-18 | 3.910 | 3.920 | 3.870 | 3.880 | 3.880 | 45,472,003 |
| 2025-09-17 | 3.910 | 3.920 | 3.890 | 3.910 | 3.910 | 30,565,926 |
| 2025-09-16 | 3.910 | 3.920 | 3.890 | 3.910 | 3.910 | 28,431,827 |
| 2025-09-15 | 3.930 | 3.940 | 3.900 | 3.910 | 3.910 | 37,739,484 |
| 2025-09-12 | 3.960 | 3.980 | 3.930 | 3.930 | 3.930 | 29,005,006 |
| 2025-09-11 | 3.910 | 3.960 | 3.900 | 3.960 | 3.960 | 43,272,318 |
| 2025-09-10 | 3.920 | 3.930 | 3.910 | 3.910 | 3.910 | 17,660,810 |
| 2025-09-09 | 3.940 | 3.950 | 3.910 | 3.920 | 3.920 | 37,560,611 |
| 2025-09-08 | 3.920 | 3.950 | 3.920 | 3.940 | 3.940 | 28,195,770 |
| 2025-09-05 | 3.930 | 3.940 | 3.910 | 3.930 | 3.930 | 25,372,763 |
| 2025-09-04 | 3.950 | 3.950 | 3.900 | 3.930 | 3.930 | 38,365,196 |
| 2025-09-03 | 3.960 | 3.960 | 3.920 | 3.950 | 3.950 | 27,121,206 |
| 2025-09-02 | 3.940 | 3.960 | 3.930 | 3.950 | 3.950 | 43,158,902 |
| 2025-09-01 | 3.990 | 4.000 | 3.930 | 3.930 | 3.930 | 59,955,065 |
| 2025-08-29 | 4.000 | 4.010 | 3.970 | 3.980 | 3.980 | 59,096,366 |
| 2025-08-28 | 4.010 | 4.030 | 3.970 | 4.010 | 4.010 | 50,150,382 |
| 2025-08-27 | 4.060 | 4.070 | 4.010 | 4.010 | 4.010 | 52,079,375 |
| 2025-08-26 | 4.050 | 4.090 | 4.040 | 4.060 | 4.060 | 73,583,243 |
| 2025-08-25 | 4.040 | 4.050 | 4.030 | 4.050 | 4.050 | 46,592,908 |
| 2025-08-22 | 4.040 | 4.040 | 4.020 | 4.040 | 4.040 | 42,385,842 |
| 2025-08-21 | 4.030 | 4.050 | 4.020 | 4.040 | 4.040 | 48,731,028 |
| 2025-08-20 | 4.030 | 4.040 | 4.010 | 4.030 | 4.030 | 36,271,375 |
| 2025-08-19 | 4.030 | 4.040 | 4.020 | 4.030 | 4.030 | 31,554,320 |
| 2025-08-18 | 4.030 | 4.040 | 4.020 | 4.020 | 4.020 | 37,381,929 |
| 2025-08-15 | 4.030 | 4.040 | 4.020 | 4.030 | 4.030 | 36,936,444 |
| 2025-08-14 | 4.060 | 4.060 | 4.030 | 4.030 | 4.030 | 32,969,952 |
| 2025-08-13 | 4.080 | 4.080 | 4.040 | 4.050 | 4.050 | 37,965,158 |
| 2025-08-12 | 4.060 | 4.090 | 4.060 | 4.080 | 4.080 | 31,322,994 |
| 2025-08-11 | 4.070 | 4.080 | 4.040 | 4.050 | 4.050 | 23,880,154 |
| 2025-08-08 | 4.070 | 4.090 | 4.060 | 4.070 | 4.070 | 26,254,432 |
| 2025-08-07 | 4.060 | 4.090 | 4.050 | 4.070 | 4.070 | 32,654,602 |
| 2025-08-06 | 4.050 | 4.080 | 4.030 | 4.060 | 4.060 | 35,556,910 |
| 2025-08-05 | 4.050 | 4.060 | 4.040 | 4.050 | 4.050 | 21,205,972 |
| 2025-08-04 | 4.020 | 4.060 | 4.000 | 4.050 | 4.050 | 32,258,842 |
| 2025-08-01 | 4.040 | 4.050 | 4.010 | 4.030 | 4.030 | 37,655,503 |
| 2025-07-31 | 4.050 | 4.060 | 4.010 | 4.050 | 4.050 | 62,847,255 |
| 2025-07-30 | 4.050 | 4.080 | 4.040 | 4.060 | 4.060 | 41,635,869 |
| 2025-07-29 | 4.050 | 4.060 | 4.040 | 4.050 | 4.050 | 24,531,607 |
| 2025-07-28 | 4.070 | 4.080 | 4.040 | 4.050 | 4.050 | 57,977,193 |
| 2025-07-25 | 4.120 | 4.140 | 4.070 | 4.080 | 4.080 | 43,600,739 |
| 2025-07-24 | 4.100 | 4.130 | 4.070 | 4.120 | 4.120 | 41,765,481 |
| 2025-07-23 | 4.120 | 4.150 | 4.100 | 4.100 | 4.100 | 54,347,743 |
| 2025-07-22 | 4.090 | 4.120 | 4.070 | 4.120 | 4.120 | 41,887,092 |
| 2025-07-21 | 4.060 | 4.090 | 4.050 | 4.080 | 4.080 | 34,785,322 |
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.