Tangshan Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 4.400 | 4.410 | 4.290 | 4.310 | 4.310 | 40,605,433 |
| 2025-01-15 | 4.310 | 4.450 | 4.280 | 4.380 | 4.380 | 51,730,070 |
| 2025-01-14 | 4.230 | 4.310 | 4.220 | 4.300 | 4.300 | 33,388,024 |
| 2025-01-13 | 4.310 | 4.310 | 4.220 | 4.240 | 4.240 | 33,965,290 |
| 2025-01-10 | 4.280 | 4.340 | 4.240 | 4.320 | 4.320 | 43,088,866 |
| 2025-01-09 | 4.480 | 4.480 | 4.280 | 4.290 | 4.290 | 68,535,034 |
| 2025-01-08 | 4.400 | 4.500 | 4.390 | 4.480 | 4.480 | 42,780,829 |
| 2025-01-07 | 4.390 | 4.450 | 4.370 | 4.400 | 4.400 | 38,264,934 |
| 2025-01-06 | 4.500 | 4.530 | 4.360 | 4.400 | 4.400 | 58,111,286 |
| 2025-01-03 | 4.540 | 4.600 | 4.430 | 4.510 | 4.510 | 60,901,500 |
| 2025-01-02 | 4.710 | 4.740 | 4.460 | 4.500 | 4.500 | 67,677,609 |
| 2024-12-31 | 4.750 | 4.780 | 4.680 | 4.710 | 4.710 | 62,240,574 |
| 2024-12-30 | 4.660 | 4.780 | 4.640 | 4.730 | 4.730 | 51,936,516 |
| 2024-12-27 | 4.620 | 4.720 | 4.550 | 4.670 | 4.670 | 70,268,558 |
| 2024-12-26 | 4.700 | 4.720 | 4.560 | 4.630 | 4.630 | 64,343,985 |
| 2024-12-25 | 4.650 | 4.720 | 4.620 | 4.710 | 4.710 | 51,775,555 |
| 2024-12-24 | 4.600 | 4.680 | 4.580 | 4.660 | 4.660 | 47,946,151 |
| 2024-12-23 | 4.610 | 4.730 | 4.590 | 4.600 | 4.600 | 66,362,776 |
| 2024-12-20 | 4.540 | 4.640 | 4.530 | 4.630 | 4.630 | 46,169,492 |
| 2024-12-19 | 4.580 | 4.600 | 4.500 | 4.560 | 4.560 | 50,756,640 |
| 2024-12-18 | 4.600 | 4.680 | 4.580 | 4.600 | 4.600 | 66,178,955 |
| 2024-12-17 | 4.640 | 4.730 | 4.580 | 4.610 | 4.610 | 73,631,617 |
| 2024-12-16 | 4.500 | 4.670 | 4.500 | 4.640 | 4.640 | 102,800,186 |
| 2024-12-13 | 4.460 | 4.570 | 4.430 | 4.530 | 4.530 | 107,023,117 |
| 2024-12-12 | 4.480 | 4.520 | 4.450 | 4.470 | 4.470 | 52,724,962 |
| 2024-12-11 | 4.510 | 4.540 | 4.450 | 4.510 | 4.510 | 58,880,514 |
| 2024-12-10 | 4.580 | 4.620 | 4.510 | 4.520 | 4.520 | 53,687,336 |
| 2024-12-09 | 4.540 | 4.590 | 4.510 | 4.540 | 4.540 | 35,686,270 |
| 2024-12-06 | 4.440 | 4.570 | 4.430 | 4.540 | 4.540 | 55,086,760 |
| 2024-12-05 | 4.520 | 4.550 | 4.440 | 4.450 | 4.450 | 41,753,920 |
| 2024-12-04 | 4.500 | 4.580 | 4.450 | 4.530 | 4.530 | 56,720,174 |
| 2024-12-03 | 4.360 | 4.530 | 4.340 | 4.510 | 4.510 | 91,149,440 |
| 2024-12-02 | 4.290 | 4.380 | 4.270 | 4.360 | 4.360 | 46,264,338 |
| 2024-11-29 | 4.250 | 4.300 | 4.240 | 4.270 | 4.270 | 28,333,131 |
| 2024-11-28 | 4.260 | 4.280 | 4.240 | 4.250 | 4.250 | 24,237,531 |
| 2024-11-27 | 4.270 | 4.280 | 4.150 | 4.270 | 4.270 | 43,080,785 |
| 2024-11-26 | 4.270 | 4.320 | 4.250 | 4.260 | 4.260 | 27,080,678 |
| 2024-11-25 | 4.300 | 4.320 | 4.250 | 4.270 | 4.270 | 34,774,208 |
| 2024-11-22 | 4.380 | 4.400 | 4.300 | 4.300 | 4.300 | 41,170,304 |
| 2024-11-21 | 4.440 | 4.440 | 4.360 | 4.370 | 4.370 | 41,208,757 |
| 2024-11-20 | 4.410 | 4.480 | 4.370 | 4.450 | 4.450 | 50,608,388 |
| 2024-11-19 | 4.480 | 4.500 | 4.360 | 4.420 | 4.420 | 64,266,609 |
| 2024-11-18 | 4.540 | 4.660 | 4.480 | 4.510 | 4.510 | 90,507,861 |
| 2024-11-15 | 4.420 | 4.570 | 4.380 | 4.520 | 4.520 | 105,446,290 |
| 2024-11-14 | 4.340 | 4.470 | 4.320 | 4.410 | 4.410 | 81,656,978 |
| 2024-11-13 | 4.320 | 4.360 | 4.280 | 4.360 | 4.360 | 42,042,198 |
| 2024-11-12 | 4.340 | 4.380 | 4.310 | 4.320 | 4.320 | 44,316,074 |
| 2024-11-11 | 4.370 | 4.380 | 4.340 | 4.350 | 4.350 | 40,875,572 |
| 2024-11-08 | 4.410 | 4.460 | 4.360 | 4.390 | 4.390 | 59,872,229 |
| 2024-11-07 | 4.330 | 4.420 | 4.310 | 4.400 | 4.400 | 68,509,725 |
| 2024-11-06 | 4.370 | 4.380 | 4.320 | 4.340 | 4.340 | 56,810,105 |
| 2024-11-05 | 4.350 | 4.380 | 4.310 | 4.380 | 4.380 | 55,464,190 |
| 2024-11-04 | 4.390 | 4.400 | 4.310 | 4.340 | 4.340 | 50,990,766 |
| 2024-11-01 | 4.360 | 4.420 | 4.290 | 4.380 | 4.380 | 63,888,752 |
| 2024-10-31 | 4.460 | 4.480 | 4.280 | 4.370 | 4.370 | 75,481,856 |
| 2024-10-30 | 4.630 | 4.630 | 4.410 | 4.480 | 4.480 | 79,434,896 |
| 2024-10-29 | 4.680 | 4.720 | 4.640 | 4.670 | 4.670 | 33,465,007 |
| 2024-10-28 | 4.740 | 4.740 | 4.650 | 4.690 | 4.690 | 39,691,379 |
| 2024-10-25 | 4.760 | 4.770 | 4.710 | 4.720 | 4.720 | 29,854,584 |
| 2024-10-24 | 4.780 | 4.800 | 4.730 | 4.770 | 4.770 | 24,906,288 |
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.