Tangshan Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	4.070	4.080	4.040	4.060	4.060	41,368,172
2025-07-17	4.070	4.090	4.050	4.070	4.070	44,847,647
2025-07-16	4.080	4.100	4.060	4.070	4.070	26,081,133
2025-07-15	4.140	4.160	4.070	4.080	4.080	43,307,368
2025-07-14	4.140	4.160	4.130	4.140	4.140	26,801,367
2025-07-11	4.120	4.150	4.110	4.140	4.140	48,426,558
2025-07-10	4.090	4.130	4.070	4.120	4.120	46,449,491
2025-07-09	4.090	4.120	4.080	4.080	4.080	36,402,304
2025-07-08	4.120	4.130	4.070	4.090	4.090	63,812,474
2025-07-07	4.110	4.150	4.090	4.120	4.120	37,922,642
2025-07-04	4.060	4.150	4.060	4.110	4.110	90,856,047
2025-07-03	4.060	4.080	4.050	4.060	4.060	23,768,446
2025-07-02	4.060	4.070	4.050	4.060	4.060	19,119,560
2025-07-01	4.060	4.070	4.040	4.050	4.050	27,924,680
2025-06-30	4.050	4.090	4.050	4.060	4.060	24,612,081
2025-06-27	4.060	4.080	4.040	4.060	4.060	47,379,746
2025-06-26	4.090	4.100	4.050	4.060	4.060	37,630,502
2025-06-25	4.100	4.100	4.060	4.080	4.080	40,696,908
2025-06-24	4.110	4.120	4.070	4.110	4.110	53,975,566
2025-06-23	4.160	4.200	4.110	4.120	4.120	48,435,411
2025-06-20	4.080	4.190	4.070	4.170	4.170	76,132,926
2025-06-19	4.060	4.100	4.040	4.080	4.080	49,009,439
2025-06-18	4.060	4.090	4.040	4.050	4.050	31,500,569
2025-06-17	4.070	4.080	4.040	4.070	4.070	30,097,871
2025-06-16	4.060	4.080	4.030	4.070	4.070	34,175,034
2025-06-13	4.080	4.120	4.060	4.070	4.070	61,096,542
2025-06-12	4.060	4.100	4.050	4.080	4.080	35,662,519
2025-06-11	4.060	4.090	4.040	4.060	4.060	42,223,034
2025-06-10	4.040	4.080	4.030	4.060	4.060	43,108,377
2025-06-09	4.050	4.060	4.030	4.040	4.040	35,283,170
2025-06-06	4.040	4.080	4.030	4.050	4.050	38,169,506
2025-06-05	4.080	4.080	4.030	4.040	4.040	38,953,762
2025-06-04	4.120	4.130	4.060	4.080	4.080	53,618,822
2025-06-03	4.130	4.180	4.090	4.130	4.130	58,053,039
2025-05-30	4.100	4.160	4.070	4.110	4.110	63,266,423
2025-05-29	4.220	4.270	4.200	4.260	4.260	49,214,641
2025-05-28	4.190	4.240	4.170	4.230	4.230	37,312,982
2025-05-27	4.180	4.270	4.170	4.200	4.200	85,208,930
2025-05-26	4.140	4.190	4.120	4.180	4.180	58,217,980
2025-05-23	4.160	4.170	4.120	4.120	4.120	35,982,007
2025-05-22	4.190	4.200	4.120	4.140	4.140	53,723,933
2025-05-21	4.190	4.220	4.180	4.190	4.190	38,182,142
2025-05-20	4.270	4.280	4.170	4.190	4.190	50,194,314
2025-05-19	4.140	4.260	4.140	4.260	4.260	85,042,397
2025-05-16	4.230	4.280	4.140	4.140	4.140	55,011,518
2025-05-15	4.220	4.270	4.210	4.240	4.240	74,348,467
2025-05-14	4.180	4.220	4.150	4.210	4.210	59,671,587
2025-05-13	4.210	4.220	4.150	4.180	4.180	49,874,679
2025-05-12	4.120	4.190	4.080	4.180	4.180	51,580,946
2025-05-09	4.100	4.120	4.070	4.100	4.100	36,902,167
2025-05-08	4.020	4.140	4.020	4.090	4.090	65,691,519
2025-05-07	4.030	4.040	4.010	4.030	4.030	48,562,663
2025-05-06	4.030	4.030	3.990	4.020	4.020	60,113,816
2025-04-30	4.030	4.050	4.000	4.010	4.010	53,705,747
2025-04-29	4.220	4.220	4.000	4.030	4.030	109,905,570
2025-04-28	4.280	4.330	4.250	4.300	4.300	40,820,334
2025-04-25	4.270	4.340	4.250	4.270	4.270	38,636,499
2025-04-24	4.280	4.300	4.250	4.250	4.250	32,003,734
2025-04-23	4.250	4.300	4.230	4.280	4.280	39,625,025
2025-04-22	4.220	4.300	4.180	4.260	4.260	60,968,672

← NewerPage 6 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.