Tianjin Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.250 | 4.300 | 4.220 | 4.270 | 4.270 | 19,847,212 |
| 2026-07-22 | 4.250 | 4.270 | 4.160 | 4.260 | 4.260 | 30,185,836 |
| 2026-07-21 | 4.290 | 4.350 | 4.260 | 4.270 | 4.270 | 33,413,993 |
| 2026-07-20 | 4.260 | 4.340 | 4.230 | 4.280 | 4.280 | 31,835,777 |
| 2026-07-17 | 4.270 | 4.340 | 4.230 | 4.230 | 4.230 | 29,784,569 |
| 2026-07-16 | 4.290 | 4.320 | 4.220 | 4.260 | 4.260 | 17,843,455 |
| 2026-07-15 | 4.180 | 4.290 | 4.170 | 4.280 | 4.280 | 23,795,888 |
| 2026-07-14 | 4.100 | 4.210 | 4.080 | 4.190 | 4.190 | 31,038,091 |
| 2026-07-13 | 4.050 | 4.120 | 4.030 | 4.100 | 4.100 | 35,922,674 |
| 2026-07-10 | 4.000 | 4.070 | 3.960 | 4.040 | 4.040 | 19,601,951 |
| 2026-07-09 | 4.040 | 4.060 | 3.990 | 4.000 | 4.000 | 20,160,189 |
| 2026-07-08 | 4.010 | 4.080 | 3.980 | 4.050 | 4.050 | 14,767,138 |
| 2026-07-07 | 4.090 | 4.090 | 4.000 | 4.010 | 4.010 | 17,484,729 |
| 2026-07-06 | 4.070 | 4.110 | 4.030 | 4.100 | 4.100 | 20,078,776 |
| 2026-07-03 | 4.030 | 4.100 | 4.020 | 4.060 | 4.060 | 18,301,430 |
| 2026-07-02 | 3.970 | 4.060 | 3.960 | 4.000 | 4.000 | 22,215,183 |
| 2026-07-01 | 3.880 | 4.030 | 3.870 | 3.970 | 3.970 | 27,988,052 |
| 2026-06-30 | 3.980 | 3.980 | 3.860 | 3.890 | 3.890 | 28,214,417 |
| 2026-06-29 | 3.950 | 4.020 | 3.870 | 4.000 | 4.000 | 25,322,898 |
| 2026-06-26 | 4.110 | 4.120 | 3.990 | 4.000 | 4.000 | 31,066,872 |
| 2026-06-25 | 4.140 | 4.180 | 4.010 | 4.150 | 4.150 | 38,808,823 |
| 2026-06-24 | 4.360 | 4.370 | 4.140 | 4.150 | 4.150 | 60,733,500 |
| 2026-06-23 | 4.300 | 4.580 | 4.210 | 4.370 | 4.370 | 94,577,688 |
| 2026-06-22 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2026-06-18 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2026-06-17 | 4.310 | 4.310 | 4.310 | 4.310 | 4.208 | 0 |
| 2026-06-16 | 4.310 | 4.310 | 4.310 | 4.310 | 4.208 | 0 |
| 2026-06-15 | 4.310 | 4.310 | 4.310 | 4.310 | 4.208 | 0 |
| 2026-06-12 | 4.310 | 4.310 | 4.310 | 4.310 | 4.208 | 0 |
| 2026-06-11 | 4.310 | 4.310 | 4.310 | 4.310 | 4.208 | 0 |
| 2026-06-10 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2026-06-09 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2026-06-08 | 4.400 | 4.430 | 4.270 | 4.310 | 4.310 | 32,288,355 |
| 2026-06-05 | 4.410 | 4.490 | 4.400 | 4.430 | 4.430 | 18,358,920 |
| 2026-06-04 | 4.470 | 4.510 | 4.380 | 4.410 | 4.410 | 20,022,360 |
| 2026-06-03 | 4.530 | 4.540 | 4.420 | 4.470 | 4.470 | 24,821,749 |
| 2026-06-02 | 4.540 | 4.600 | 4.530 | 4.530 | 4.530 | 23,412,111 |
| 2026-06-01 | 4.490 | 4.560 | 4.430 | 4.550 | 4.550 | 30,464,263 |
| 2026-05-29 | 4.390 | 4.520 | 4.380 | 4.490 | 4.490 | 36,948,265 |
| 2026-05-28 | 4.380 | 4.410 | 4.370 | 4.380 | 4.380 | 16,022,928 |
| 2026-05-27 | 4.410 | 4.440 | 4.360 | 4.380 | 4.380 | 15,357,682 |
| 2026-05-26 | 4.420 | 4.440 | 4.380 | 4.410 | 4.410 | 15,948,181 |
| 2026-05-25 | 4.410 | 4.450 | 4.390 | 4.430 | 4.430 | 17,846,167 |
| 2026-05-22 | 4.380 | 4.420 | 4.330 | 4.400 | 4.400 | 20,068,817 |
| 2026-05-21 | 4.400 | 4.480 | 4.360 | 4.370 | 4.370 | 24,628,247 |
| 2026-05-20 | 4.450 | 4.450 | 4.380 | 4.400 | 4.400 | 18,690,301 |
| 2026-05-19 | 4.390 | 4.460 | 4.380 | 4.460 | 4.460 | 24,819,457 |
| 2026-05-18 | 4.390 | 4.410 | 4.340 | 4.390 | 4.390 | 29,105,400 |
| 2026-05-15 | 4.520 | 4.530 | 4.380 | 4.410 | 4.410 | 47,002,246 |
| 2026-05-14 | 4.580 | 4.590 | 4.510 | 4.510 | 4.510 | 27,481,117 |
| 2026-05-13 | 4.560 | 4.600 | 4.550 | 4.590 | 4.590 | 23,377,308 |
| 2026-05-12 | 4.620 | 4.650 | 4.560 | 4.570 | 4.570 | 27,181,037 |
| 2026-05-11 | 4.690 | 4.690 | 4.590 | 4.610 | 4.610 | 27,317,792 |
| 2026-05-08 | 4.680 | 4.720 | 4.660 | 4.680 | 4.680 | 19,479,549 |
| 2026-05-07 | 4.740 | 4.770 | 4.690 | 4.690 | 4.690 | 19,621,930 |
| 2026-05-06 | 4.740 | 4.780 | 4.700 | 4.740 | 4.740 | 33,543,413 |
| 2026-04-30 | 4.750 | 4.780 | 4.690 | 4.740 | 4.740 | 42,260,847 |
| 2026-04-29 | 4.670 | 4.830 | 4.670 | 4.720 | 4.720 | 62,370,090 |
| 2026-04-28 | 4.470 | 4.540 | 4.460 | 4.530 | 4.530 | 16,355,090 |
| 2026-04-27 | 4.510 | 4.540 | 4.470 | 4.470 | 4.470 | 16,295,659 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.0770 CNY |
| 2022-06-23 | 0.1010 CNY |
| 2021-06-23 | 0.1032 CNY |
| 2020-06-19 | 0.1080 CNY |
| 2019-06-25 | 0.1296 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.