Tianjin Port Co., Ltd. (600717.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
4.1400-0.0500 (-1.19%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 4.1800 | 4.2200 | 4.1300 | 4.1400 | 4.1400 | 8,797,483 |
| 21 Oct 2021 | 4.1800 | 4.2700 | 4.1800 | 4.1900 | 4.1900 | 13,315,683 |
| 20 Oct 2021 | 4.1600 | 4.2000 | 4.1400 | 4.1700 | 4.1700 | 9,224,249 |
| 19 Oct 2021 | 4.2000 | 4.2100 | 4.1400 | 4.1800 | 4.1800 | 9,055,012 |
| 18 Oct 2021 | 4.0600 | 4.2000 | 4.0500 | 4.1700 | 4.1700 | 19,910,416 |
| 15 Oct 2021 | 4.1100 | 4.1100 | 4.0200 | 4.0300 | 4.0300 | 13,531,658 |
| 14 Oct 2021 | 4.1400 | 4.1500 | 4.0800 | 4.0900 | 4.0900 | 10,189,606 |
| 13 Oct 2021 | 4.1700 | 4.1900 | 4.0600 | 4.1200 | 4.1200 | 13,676,497 |
| 12 Oct 2021 | 4.2500 | 4.2600 | 4.1100 | 4.1400 | 4.1400 | 18,104,528 |
| 11 Oct 2021 | 4.3000 | 4.3200 | 4.2400 | 4.2600 | 4.2600 | 13,625,392 |
| 08 Oct 2021 | 4.3000 | 4.4800 | 4.2800 | 4.3100 | 4.3100 | 22,699,518 |
| 30 Sept 2021 | 4.2100 | 4.3600 | 4.2000 | 4.2500 | 4.2500 | 20,157,543 |
| 29 Sept 2021 | 4.3500 | 4.4300 | 4.2400 | 4.2500 | 4.2500 | 18,755,737 |
| 28 Sept 2021 | 4.3200 | 4.4100 | 4.3100 | 4.4000 | 4.4000 | 16,162,350 |
| 27 Sept 2021 | 4.5100 | 4.5300 | 4.3000 | 4.3000 | 4.3000 | 24,688,377 |
| 24 Sept 2021 | 4.5500 | 4.5900 | 4.4600 | 4.5000 | 4.5000 | 23,238,502 |
| 23 Sept 2021 | 4.5100 | 4.5600 | 4.4600 | 4.5500 | 4.5500 | 22,455,281 |
| 22 Sept 2021 | 4.3100 | 4.5200 | 4.2700 | 4.5000 | 4.5000 | 24,514,950 |
| 17 Sept 2021 | 4.3900 | 4.4200 | 4.2300 | 4.3600 | 4.3600 | 23,519,339 |
| 16 Sept 2021 | 4.4800 | 4.5300 | 4.3300 | 4.3400 | 4.3400 | 24,199,082 |
| 15 Sept 2021 | 4.4000 | 4.5000 | 4.3900 | 4.4200 | 4.4200 | 18,152,374 |
| 14 Sept 2021 | 4.5600 | 4.6000 | 4.4100 | 4.4200 | 4.4200 | 28,945,190 |
| 13 Sept 2021 | 4.4300 | 4.6000 | 4.4100 | 4.5600 | 4.5600 | 28,746,376 |
| 10 Sept 2021 | 4.5900 | 4.6600 | 4.4000 | 4.4600 | 4.4600 | 47,140,921 |
| 09 Sept 2021 | 4.3000 | 4.6300 | 4.2800 | 4.5500 | 4.5500 | 62,077,912 |
| 08 Sept 2021 | 4.1900 | 4.3000 | 4.1800 | 4.3000 | 4.3000 | 29,134,099 |
| 07 Sept 2021 | 4.1000 | 4.2100 | 4.0900 | 4.1900 | 4.1900 | 25,162,991 |
| 06 Sept 2021 | 4.1600 | 4.1600 | 4.1000 | 4.1200 | 4.1200 | 18,782,966 |
| 03 Sept 2021 | 4.1300 | 4.1700 | 4.0800 | 4.1100 | 4.1100 | 25,019,835 |
| 02 Sept 2021 | 4.0200 | 4.1100 | 4.0100 | 4.1000 | 4.1000 | 24,160,261 |
| 01 Sept 2021 | 3.9700 | 4.0300 | 3.9600 | 4.0100 | 4.0100 | 19,986,322 |
| 31 Aug 2021 | 3.9000 | 3.9600 | 3.9000 | 3.9500 | 3.9500 | 12,576,083 |
| 30 Aug 2021 | 3.9700 | 3.9700 | 3.9000 | 3.9000 | 3.9000 | 13,045,797 |
| 27 Aug 2021 | 3.9300 | 3.9700 | 3.9200 | 3.9500 | 3.9500 | 16,446,489 |
| 26 Aug 2021 | 3.8800 | 3.9600 | 3.8700 | 3.9300 | 3.9300 | 17,377,688 |
| 25 Aug 2021 | 3.8100 | 3.9000 | 3.8000 | 3.8900 | 3.8900 | 16,430,144 |
| 24 Aug 2021 | 3.8000 | 3.8300 | 3.7900 | 3.8100 | 3.8100 | 8,306,848 |
| 23 Aug 2021 | 3.7900 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 12,893,979 |
| 20 Aug 2021 | 3.7900 | 3.8000 | 3.7600 | 3.7800 | 3.7800 | 6,164,011 |
| 19 Aug 2021 | 3.8000 | 3.8100 | 3.7800 | 3.7900 | 3.7900 | 6,329,419 |
| 18 Aug 2021 | 3.7800 | 3.8100 | 3.7700 | 3.8000 | 3.8000 | 6,006,835 |
| 17 Aug 2021 | 3.8000 | 3.8300 | 3.7800 | 3.7900 | 3.7900 | 7,150,206 |
| 16 Aug 2021 | 3.7900 | 3.8200 | 3.7900 | 3.8000 | 3.8000 | 5,933,794 |
| 13 Aug 2021 | 3.8000 | 3.8200 | 3.7800 | 3.8000 | 3.8000 | 6,722,387 |
| 12 Aug 2021 | 3.7800 | 3.8000 | 3.7700 | 3.8000 | 3.8000 | 6,206,408 |
| 11 Aug 2021 | 3.7800 | 3.8100 | 3.7700 | 3.7800 | 3.7800 | 8,684,833 |
| 10 Aug 2021 | 3.7800 | 3.7900 | 3.7700 | 3.7900 | 3.7900 | 6,235,820 |
| 09 Aug 2021 | 3.7500 | 3.8000 | 3.7500 | 3.7800 | 3.7800 | 4,596,780 |
| 06 Aug 2021 | 3.7700 | 3.7800 | 3.7500 | 3.7600 | 3.7600 | 3,847,854 |
| 05 Aug 2021 | 3.7600 | 3.8100 | 3.7400 | 3.7800 | 3.7800 | 7,730,956 |
| 04 Aug 2021 | 3.7800 | 3.7900 | 3.7500 | 3.7700 | 3.7700 | 6,228,239 |
| 03 Aug 2021 | 3.7600 | 3.8000 | 3.7400 | 3.7900 | 3.7900 | 7,101,650 |
| 02 Aug 2021 | 3.7500 | 3.7900 | 3.7200 | 3.7700 | 3.7700 | 7,954,554 |
| 30 July 2021 | 3.7600 | 3.7700 | 3.7100 | 3.7400 | 3.7400 | 5,817,418 |
| 29 July 2021 | 3.7800 | 3.7900 | 3.7500 | 3.7600 | 3.7600 | 5,904,423 |
| 28 July 2021 | 3.7700 | 3.8100 | 3.7400 | 3.7500 | 3.7500 | 8,725,235 |
| 27 July 2021 | 3.8100 | 3.8300 | 3.7600 | 3.7700 | 3.7700 | 7,752,622 |
| 26 July 2021 | 3.8800 | 3.8900 | 3.7800 | 3.8000 | 3.8000 | 10,292,931 |
| 23 July 2021 | 3.8500 | 3.9000 | 3.8400 | 3.8900 | 3.8900 | 9,488,138 |
| 22 July 2021 | 3.8400 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | 7,341,235 |
| 21 July 2021 | 3.8300 | 3.8500 | 3.8300 | 3.8400 | 3.8400 | 5,088,406 |
| 20 July 2021 | 3.8500 | 3.8600 | 3.8300 | 3.8300 | 3.8300 | 4,450,360 |
| 19 July 2021 | 3.8800 | 3.8800 | 3.8400 | 3.8500 | 3.8500 | 5,674,368 |
| 16 July 2021 | 3.8800 | 3.8900 | 3.8600 | 3.8700 | 3.8700 | 5,528,860 |
| 15 July 2021 | 3.8900 | 3.8900 | 3.8600 | 3.8800 | 3.8800 | 5,236,246 |
| 14 July 2021 | 3.8900 | 3.9100 | 3.8800 | 3.8900 | 3.8900 | 5,459,964 |
| 13 July 2021 | 3.9000 | 3.9100 | 3.8800 | 3.9000 | 3.9000 | 5,632,081 |
| 12 July 2021 | 3.9000 | 3.9200 | 3.8700 | 3.9100 | 3.9100 | 8,613,229 |
| 09 July 2021 | 3.9000 | 3.9000 | 3.8700 | 3.8900 | 3.8900 | 6,229,282 |
| 08 July 2021 | 3.9200 | 3.9300 | 3.8900 | 3.9000 | 3.9000 | 7,150,437 |
| 07 July 2021 | 3.9100 | 3.9400 | 3.8900 | 3.9100 | 3.9100 | 7,049,088 |
| 06 July 2021 | 3.9000 | 3.9300 | 3.8900 | 3.9100 | 3.9100 | 6,522,756 |
| 05 July 2021 | 3.8900 | 3.9200 | 3.8800 | 3.9000 | 3.9000 | 8,902,669 |
| 02 July 2021 | 3.9100 | 3.9300 | 3.8800 | 3.8900 | 3.8900 | 6,155,885 |
| 01 July 2021 | 3.9200 | 3.9300 | 3.9000 | 3.9000 | 3.9000 | 6,098,925 |
| 30 June 2021 | 3.9200 | 3.9500 | 3.9000 | 3.9200 | 3.9200 | 6,411,237 |
| 29 June 2021 | 3.9600 | 3.9600 | 3.9100 | 3.9200 | 3.9200 | 6,758,455 |
| 28 June 2021 | 3.9900 | 4.0200 | 3.9300 | 3.9400 | 3.9400 | 11,199,023 |
| 25 June 2021 | 3.9200 | 3.9600 | 3.9200 | 3.9400 | 3.9400 | 9,183,000 |
| 24 June 2021 | 3.9300 | 3.9400 | 3.9000 | 3.9100 | 3.9100 | 10,390,478 |
| 23 June 2021 | 3.9200 | 3.9600 | 3.9000 | 3.9400 | 3.9400 | 10,920,627 |
| 23 June 2021 | 0.072 Dividend | |||||
| 23 June 2021 | 1:1 Stock split | |||||
| 22 June 2021 | 3.9500 | 3.9750 | 3.9417 | 3.9583 | 3.8863 | 9,677,130 |
| 21 June 2021 | 3.9667 | 3.9750 | 3.9417 | 3.9500 | 3.8782 | 8,553,364 |
| 18 June 2021 | 4.0000 | 4.0000 | 3.9333 | 3.9667 | 3.8945 | 9,401,544 |
| 17 June 2021 | 3.9583 | 4.0167 | 3.9500 | 3.9917 | 3.9191 | 12,109,545 |
| 16 June 2021 | 3.9500 | 3.9750 | 3.9417 | 3.9583 | 3.8863 | 8,583,606 |
| 15 June 2021 | 3.9750 | 3.9750 | 3.9333 | 3.9417 | 3.8700 | 8,962,045 |
| 11 June 2021 | 3.9667 | 3.9833 | 3.9583 | 3.9750 | 3.9027 | 5,897,172 |
| 10 June 2021 | 3.9667 | 3.9833 | 3.9583 | 3.9583 | 3.8863 | 6,061,687 |
| 09 June 2021 | 3.9500 | 3.9750 | 3.9500 | 3.9667 | 3.8945 | 4,521,937 |
| 08 June 2021 | 3.9583 | 3.9750 | 3.9500 | 3.9583 | 3.8863 | 5,757,097 |
| 07 June 2021 | 3.9833 | 3.9917 | 3.9583 | 3.9583 | 3.8863 | 8,126,943 |
| 04 June 2021 | 3.9833 | 4.0167 | 3.9667 | 3.9833 | 3.9109 | 10,900,461 |
| 03 June 2021 | 3.9667 | 4.0250 | 3.9583 | 4.0000 | 3.9272 | 15,049,006 |
| 02 June 2021 | 3.9583 | 3.9833 | 3.9417 | 3.9667 | 3.8945 | 7,364,545 |
| 01 June 2021 | 3.9583 | 3.9667 | 3.9417 | 3.9583 | 3.8863 | 9,006,324 |
| 31 May 2021 | 3.9667 | 3.9750 | 3.9500 | 3.9583 | 3.8863 | 7,089,585 |
| 28 May 2021 | 3.9917 | 3.9917 | 3.9667 | 3.9833 | 3.9109 | 8,488,286 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
