Tangshan Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 4.850 | 4.850 | 4.760 | 4.780 | 4.780 | 43,467,722 |
| 2024-10-22 | 4.700 | 4.880 | 4.680 | 4.840 | 4.840 | 70,524,408 |
| 2024-10-21 | 4.730 | 4.750 | 4.630 | 4.720 | 4.720 | 63,433,977 |
| 2024-10-18 | 4.700 | 4.790 | 4.670 | 4.730 | 4.730 | 58,824,688 |
| 2024-10-17 | 4.830 | 4.910 | 4.710 | 4.720 | 4.720 | 46,701,505 |
| 2024-10-16 | 4.720 | 4.840 | 4.680 | 4.780 | 4.780 | 54,180,760 |
| 2024-10-15 | 4.930 | 4.940 | 4.730 | 4.740 | 4.740 | 77,142,383 |
| 2024-10-14 | 4.830 | 5.020 | 4.820 | 4.930 | 4.930 | 85,981,489 |
| 2024-10-11 | 4.770 | 4.880 | 4.710 | 4.820 | 4.820 | 74,909,501 |
| 2024-10-10 | 4.670 | 4.910 | 4.670 | 4.780 | 4.780 | 112,305,953 |
| 2024-10-09 | 4.900 | 4.900 | 4.660 | 4.660 | 4.660 | 130,178,531 |
| 2024-10-08 | 5.600 | 5.660 | 4.880 | 4.960 | 4.960 | 251,357,266 |
| 2024-09-30 | 4.950 | 5.240 | 4.930 | 5.170 | 5.170 | 162,082,075 |
| 2024-09-27 | 4.920 | 4.950 | 4.830 | 4.930 | 4.930 | 44,247,998 |
| 2024-09-26 | 5.040 | 5.040 | 4.830 | 4.900 | 4.900 | 84,436,193 |
| 2024-09-25 | 5.120 | 5.200 | 5.000 | 5.020 | 5.020 | 49,336,075 |
| 2024-09-24 | 4.860 | 5.100 | 4.810 | 5.100 | 5.100 | 38,138,148 |
| 2024-09-23 | 4.750 | 4.870 | 4.710 | 4.840 | 4.840 | 23,413,358 |
| 2024-09-20 | 4.740 | 4.800 | 4.710 | 4.750 | 4.750 | 20,481,127 |
| 2024-09-19 | 4.930 | 4.940 | 4.710 | 4.730 | 4.730 | 38,670,720 |
| 2024-09-18 | 4.830 | 4.950 | 4.810 | 4.930 | 4.930 | 16,946,259 |
| 2024-09-13 | 4.870 | 4.950 | 4.810 | 4.810 | 4.810 | 21,638,210 |
| 2024-09-12 | 4.650 | 4.890 | 4.650 | 4.870 | 4.870 | 32,177,113 |
| 2024-09-11 | 4.870 | 4.880 | 4.660 | 4.680 | 4.680 | 31,804,122 |
| 2024-09-10 | 4.860 | 4.900 | 4.800 | 4.860 | 4.860 | 15,175,144 |
| 2024-09-09 | 4.890 | 4.920 | 4.830 | 4.880 | 4.880 | 18,842,746 |
| 2024-09-06 | 5.000 | 5.080 | 4.870 | 4.880 | 4.880 | 20,608,128 |
| 2024-09-05 | 5.020 | 5.040 | 4.910 | 5.000 | 5.000 | 17,305,024 |
| 2024-09-04 | 4.910 | 5.030 | 4.860 | 5.020 | 5.020 | 26,402,220 |
| 2024-09-03 | 5.090 | 5.120 | 4.910 | 4.940 | 4.940 | 33,805,412 |
| 2024-09-02 | 4.970 | 5.130 | 4.910 | 5.090 | 5.090 | 44,150,570 |
| 2024-08-30 | 4.800 | 4.990 | 4.780 | 4.950 | 4.950 | 40,108,768 |
| 2024-08-29 | 4.970 | 4.970 | 4.800 | 4.840 | 4.840 | 41,786,489 |
| 2024-08-28 | 5.000 | 5.060 | 4.930 | 4.980 | 4.980 | 35,063,175 |
| 2024-08-27 | 4.980 | 5.030 | 4.950 | 5.000 | 5.000 | 19,910,358 |
| 2024-08-26 | 5.110 | 5.110 | 4.900 | 4.980 | 4.980 | 29,791,698 |
| 2024-08-23 | 5.090 | 5.120 | 5.020 | 5.110 | 5.110 | 19,473,440 |
| 2024-08-22 | 5.130 | 5.160 | 5.070 | 5.090 | 5.090 | 17,539,983 |
| 2024-08-21 | 5.190 | 5.210 | 5.090 | 5.130 | 5.130 | 20,125,114 |
| 2024-08-20 | 5.200 | 5.270 | 5.120 | 5.190 | 5.190 | 23,852,860 |
| 2024-08-19 | 5.160 | 5.220 | 5.100 | 5.210 | 5.210 | 24,065,368 |
| 2024-08-16 | 5.220 | 5.280 | 5.120 | 5.160 | 5.160 | 27,737,549 |
| 2024-08-15 | 5.170 | 5.260 | 5.150 | 5.230 | 5.230 | 26,960,424 |
| 2024-08-14 | 5.100 | 5.180 | 5.050 | 5.170 | 5.170 | 28,322,398 |
| 2024-08-13 | 5.100 | 5.160 | 5.030 | 5.100 | 5.100 | 23,275,625 |
| 2024-08-12 | 5.010 | 5.120 | 4.990 | 5.090 | 5.090 | 26,633,959 |
| 2024-08-09 | 5.120 | 5.150 | 4.970 | 5.010 | 5.010 | 33,943,342 |
| 2024-08-08 | 5.080 | 5.170 | 5.060 | 5.130 | 5.130 | 31,304,114 |
| 2024-08-07 | 5.070 | 5.170 | 5.060 | 5.090 | 5.090 | 26,738,404 |
| 2024-08-06 | 5.100 | 5.160 | 4.970 | 5.060 | 5.060 | 52,032,229 |
| 2024-08-05 | 5.470 | 5.480 | 5.100 | 5.150 | 5.150 | 72,981,369 |
| 2024-08-02 | 5.410 | 5.540 | 5.320 | 5.520 | 5.520 | 45,505,065 |
| 2024-08-01 | 5.250 | 5.460 | 5.130 | 5.410 | 5.410 | 69,888,890 |
| 2024-07-31 | 5.360 | 5.460 | 5.060 | 5.260 | 5.260 | 107,529,149 |
| 2024-07-30 | 5.260 | 5.430 | 5.170 | 5.410 | 5.410 | 54,034,810 |
| 2024-07-29 | 5.130 | 5.300 | 5.090 | 5.270 | 5.270 | 54,600,425 |
| 2024-07-26 | 5.070 | 5.190 | 4.990 | 5.190 | 5.190 | 48,919,391 |
| 2024-07-25 | 5.050 | 5.200 | 4.970 | 5.110 | 5.110 | 61,765,070 |
| 2024-07-24 | 4.890 | 5.080 | 4.870 | 5.050 | 5.050 | 41,275,556 |
| 2024-07-23 | 4.920 | 4.980 | 4.870 | 4.900 | 4.900 | 19,537,238 |
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.