Tangshan Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	4.250	4.270	4.210	4.210	4.210	42,401,194
2025-04-18	4.240	4.260	4.220	4.240	4.240	25,023,818
2025-04-17	4.310	4.320	4.230	4.240	4.240	41,453,475
2025-04-16	4.250	4.330	4.240	4.320	4.320	49,608,221
2025-04-15	4.320	4.320	4.220	4.260	4.260	39,421,854
2025-04-14	4.290	4.360	4.280	4.310	4.310	43,300,714
2025-04-11	4.320	4.330	4.260	4.270	4.270	41,296,449
2025-04-10	4.400	4.420	4.320	4.320	4.320	62,373,828
2025-04-09	4.360	4.400	4.240	4.390	4.390	64,150,687
2025-04-08	4.300	4.420	4.290	4.390	4.390	70,175,538
2025-04-07	4.400	4.500	4.200	4.280	4.280	93,145,012
2025-04-03	4.660	4.700	4.430	4.540	4.540	113,247,830
2025-04-02	4.750	4.820	4.710	4.720	4.720	92,076,171
2025-04-01	4.700	4.800	4.650	4.770	4.770	77,605,528
2025-03-31	4.600	4.750	4.570	4.690	4.690	94,985,071
2025-03-28	4.570	4.650	4.500	4.610	4.610	81,887,872
2025-03-27	4.510	4.600	4.510	4.570	4.570	72,802,290
2025-03-26	4.430	4.550	4.390	4.520	4.520	69,426,701
2025-03-25	4.310	4.480	4.310	4.470	4.470	119,243,636
2025-03-24	4.190	4.330	4.190	4.320	4.320	95,602,944
2025-03-21	4.150	4.210	4.150	4.190	4.190	52,276,650
2025-03-20	4.130	4.170	4.120	4.150	4.150	38,321,500
2025-03-19	4.130	4.150	4.120	4.130	4.130	28,112,688
2025-03-18	4.120	4.170	4.090	4.150	4.150	60,324,561
2025-03-17	4.110	4.160	4.100	4.110	4.110	56,206,802
2025-03-14	4.100	4.170	4.090	4.100	4.100	107,059,417
2025-03-13	4.050	4.130	4.000	4.110	4.110	103,171,338
2025-03-12	4.040	4.080	4.030	4.040	4.040	56,447,463
2025-03-11	4.010	4.050	4.000	4.040	4.040	43,310,819
2025-03-10	4.040	4.040	4.000	4.020	4.020	25,217,263
2025-03-07	4.030	4.050	3.990	4.040	4.040	55,597,720
2025-03-06	4.050	4.070	4.020	4.040	4.040	53,247,611
2025-03-05	4.090	4.090	4.010	4.040	4.040	62,011,856
2025-03-04	4.090	4.180	4.060	4.080	4.080	77,027,416
2025-03-03	4.130	4.220	4.080	4.100	4.100	85,382,700
2025-02-28	4.090	4.120	4.070	4.090	4.090	47,293,853
2025-02-27	4.090	4.140	4.050	4.090	4.090	51,075,690
2025-02-26	4.140	4.150	4.040	4.090	4.090	67,979,115
2025-02-25	4.240	4.240	4.130	4.150	4.150	66,556,705
2025-02-24	4.300	4.320	4.240	4.240	4.240	63,246,927
2025-02-21	4.330	4.340	4.290	4.310	4.310	25,136,092
2025-02-20	4.360	4.370	4.270	4.330	4.330	43,012,712
2025-02-19	4.400	4.410	4.350	4.370	4.370	33,403,891
2025-02-18	4.320	4.440	4.310	4.400	4.400	74,543,177
2025-02-17	4.280	4.340	4.240	4.330	4.330	64,211,700
2025-02-14	4.330	4.330	4.260	4.280	4.280	46,738,230
2025-02-13	4.320	4.350	4.310	4.330	4.330	28,172,067
2025-02-12	4.340	4.350	4.280	4.330	4.330	40,419,007
2025-02-11	4.340	4.410	4.330	4.330	4.330	53,520,198
2025-02-10	4.360	4.380	4.330	4.340	4.340	33,477,449
2025-02-07	4.380	4.400	4.340	4.360	4.360	48,095,075
2025-02-06	4.350	4.400	4.330	4.380	4.380	33,775,549
2025-02-05	4.500	4.520	4.340	4.370	4.370	52,328,590
2025-01-27	4.390	4.540	4.390	4.520	4.520	47,866,324
2025-01-24	4.330	4.410	4.310	4.390	4.390	34,914,596
2025-01-23	4.340	4.390	4.300	4.320	4.320	34,813,703
2025-01-22	4.280	4.330	4.250	4.320	4.320	24,288,668
2025-01-21	4.380	4.400	4.290	4.290	4.290	29,845,366
2025-01-20	4.370	4.440	4.360	4.380	4.380	25,072,687
2025-01-17	4.310	4.400	4.240	4.380	4.380	46,584,311

← NewerPage 7 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.