Tianjin Port Co., Ltd. (600717.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 3.9800 | 3.9800 | 3.9300 | 3.9300 | 3.9300 | 5,551,995 |
| 17 Aug 2022 | 3.9700 | 3.9800 | 3.9500 | 3.9800 | 3.9800 | 6,913,601 |
| 16 Aug 2022 | 3.9500 | 3.9800 | 3.9400 | 3.9600 | 3.9600 | 5,579,050 |
| 15 Aug 2022 | 3.9600 | 3.9800 | 3.9400 | 3.9500 | 3.9500 | 8,024,153 |
| 12 Aug 2022 | 3.9600 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 7,709,923 |
| 11 Aug 2022 | 3.9200 | 3.9600 | 3.9200 | 3.9600 | 3.9600 | 8,039,116 |
| 10 Aug 2022 | 3.9000 | 3.9200 | 3.8900 | 3.9100 | 3.9100 | 5,111,977 |
| 09 Aug 2022 | 3.9200 | 3.9300 | 3.8900 | 3.9100 | 3.9100 | 4,882,089 |
| 08 Aug 2022 | 3.9300 | 3.9500 | 3.9100 | 3.9200 | 3.9200 | 7,445,939 |
| 05 Aug 2022 | 3.9000 | 3.9500 | 3.8700 | 3.9300 | 3.9300 | 8,798,467 |
| 04 Aug 2022 | 3.8900 | 3.9000 | 3.8400 | 3.8900 | 3.8900 | 9,900,448 |
| 03 Aug 2022 | 3.9200 | 3.9600 | 3.8600 | 3.8700 | 3.8700 | 17,300,997 |
| 02 Aug 2022 | 4.0400 | 4.0400 | 3.8800 | 3.9300 | 3.9300 | 24,586,356 |
| 01 Aug 2022 | 4.0300 | 4.0600 | 3.9900 | 4.0600 | 4.0600 | 12,166,007 |
| 29 July 2022 | 4.0500 | 4.0700 | 4.0100 | 4.0200 | 4.0200 | 11,093,966 |
| 28 July 2022 | 4.0700 | 4.0900 | 4.0500 | 4.0600 | 4.0600 | 9,133,405 |
| 27 July 2022 | 4.1000 | 4.1100 | 4.0400 | 4.0600 | 4.0600 | 9,354,666 |
| 26 July 2022 | 4.0900 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 9,348,489 |
| 25 July 2022 | 4.0700 | 4.1300 | 4.0700 | 4.0900 | 4.0900 | 15,599,687 |
| 22 July 2022 | 4.0800 | 4.1200 | 4.0400 | 4.0800 | 4.0800 | 15,451,240 |
| 21 July 2022 | 4.0700 | 4.0900 | 4.0400 | 4.0600 | 4.0600 | 14,543,081 |
| 20 July 2022 | 4.0300 | 4.0700 | 4.0200 | 4.0700 | 4.0700 | 14,463,936 |
| 19 July 2022 | 4.0200 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 11,951,252 |
| 18 July 2022 | 3.9400 | 4.0200 | 3.9300 | 4.0100 | 4.0100 | 16,094,246 |
| 15 July 2022 | 4.0200 | 4.0300 | 3.9400 | 3.9400 | 3.9400 | 14,396,619 |
| 14 July 2022 | 4.0400 | 4.0800 | 4.0100 | 4.0200 | 4.0200 | 13,249,759 |
| 13 July 2022 | 3.9900 | 4.0500 | 3.9900 | 4.0300 | 4.0300 | 12,028,867 |
| 12 July 2022 | 3.9800 | 4.0300 | 3.9700 | 3.9900 | 3.9900 | 12,161,288 |
| 11 July 2022 | 4.0000 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 9,579,602 |
| 08 July 2022 | 4.0000 | 4.0100 | 3.9800 | 3.9900 | 3.9900 | 6,874,152 |
| 07 July 2022 | 3.9800 | 4.0300 | 3.9800 | 3.9900 | 3.9900 | 9,595,094 |
| 06 July 2022 | 4.0300 | 4.0400 | 3.9700 | 3.9800 | 3.9800 | 17,266,914 |
| 05 July 2022 | 4.0100 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 22,259,003 |
| 04 July 2022 | 3.9900 | 4.0100 | 3.9800 | 4.0000 | 4.0000 | 11,847,899 |
| 01 July 2022 | 4.0100 | 4.0200 | 3.9800 | 3.9900 | 3.9900 | 9,649,717 |
| 30 June 2022 | 4.0100 | 4.0600 | 4.0100 | 4.0100 | 4.0100 | 14,798,399 |
| 29 June 2022 | 4.0600 | 4.0800 | 4.0100 | 4.0200 | 4.0200 | 11,762,191 |
| 28 June 2022 | 4.0000 | 4.0600 | 3.9800 | 4.0500 | 4.0500 | 12,524,658 |
| 27 June 2022 | 4.0100 | 4.0400 | 3.9800 | 4.0000 | 4.0000 | 15,405,295 |
| 24 June 2022 | 4.0100 | 4.0200 | 3.9800 | 4.0100 | 4.0100 | 9,656,544 |
| 23 June 2022 | 4.0000 | 4.0100 | 3.9600 | 4.0000 | 4.0000 | 15,250,978 |
| 23 June 2022 | 0.101 Dividend | |||||
| 22 June 2022 | 4.1100 | 4.1400 | 4.0800 | 4.0800 | 3.9790 | 13,438,014 |
| 21 June 2022 | 4.1200 | 4.1400 | 4.0800 | 4.1200 | 4.0180 | 11,653,753 |
| 20 June 2022 | 4.1300 | 4.1500 | 4.0900 | 4.1100 | 4.0083 | 11,114,174 |
| 17 June 2022 | 4.1100 | 4.1500 | 4.0600 | 4.1300 | 4.0278 | 15,485,533 |
| 16 June 2022 | 4.1800 | 4.2000 | 4.1100 | 4.1200 | 4.0180 | 19,982,015 |
| 15 June 2022 | 4.1600 | 4.2500 | 4.1600 | 4.1800 | 4.0765 | 28,244,644 |
| 14 June 2022 | 4.0900 | 4.1700 | 4.0400 | 4.1700 | 4.0668 | 18,761,263 |
| 13 June 2022 | 4.1600 | 4.2400 | 4.0800 | 4.1200 | 4.0180 | 22,950,367 |
| 10 June 2022 | 4.1500 | 4.2200 | 4.1300 | 4.1900 | 4.0863 | 18,190,971 |
| 09 June 2022 | 4.2000 | 4.2200 | 4.1400 | 4.1600 | 4.0570 | 14,528,101 |
| 08 June 2022 | 4.2600 | 4.2700 | 4.1400 | 4.2100 | 4.1058 | 22,296,858 |
| 07 June 2022 | 4.1700 | 4.3000 | 4.1400 | 4.2600 | 4.1545 | 34,738,645 |
| 06 June 2022 | 4.1800 | 4.2000 | 4.1200 | 4.1700 | 4.0668 | 22,065,233 |
| 02 June 2022 | 4.2600 | 4.2700 | 4.1800 | 4.1800 | 4.0765 | 15,530,594 |
| 01 June 2022 | 4.2000 | 4.3500 | 4.1900 | 4.2400 | 4.1350 | 25,770,576 |
| 31 May 2022 | 4.1700 | 4.2200 | 4.1500 | 4.2200 | 4.1155 | 18,543,252 |
| 30 May 2022 | 4.1800 | 4.2300 | 4.1400 | 4.1700 | 4.0668 | 16,916,479 |
| 27 May 2022 | 4.1900 | 4.2100 | 4.1400 | 4.1600 | 4.0570 | 21,411,691 |
| 26 May 2022 | 4.1800 | 4.2000 | 4.1100 | 4.1900 | 4.0863 | 27,792,328 |
| 25 May 2022 | 3.9900 | 4.1900 | 3.9800 | 4.1900 | 4.0863 | 48,904,828 |
| 24 May 2022 | 4.0900 | 4.1400 | 3.9600 | 3.9600 | 3.8620 | 19,638,079 |
| 23 May 2022 | 4.0700 | 4.1100 | 4.0500 | 4.0800 | 3.9790 | 14,412,284 |
| 20 May 2022 | 4.0200 | 4.0900 | 4.0100 | 4.0700 | 3.9692 | 18,454,752 |
| 19 May 2022 | 3.9700 | 4.0300 | 3.9400 | 4.0200 | 3.9205 | 14,210,836 |
| 18 May 2022 | 4.0300 | 4.0400 | 3.9900 | 4.0100 | 3.9107 | 13,736,408 |
| 17 May 2022 | 4.0800 | 4.1000 | 4.0000 | 4.0300 | 3.9302 | 18,333,991 |
| 16 May 2022 | 4.1100 | 4.1400 | 4.0200 | 4.0900 | 3.9888 | 26,714,720 |
| 13 May 2022 | 3.9800 | 4.0700 | 3.9500 | 4.0700 | 3.9692 | 29,438,652 |
| 12 May 2022 | 3.9300 | 3.9900 | 3.9200 | 3.9500 | 3.8522 | 16,656,967 |
| 11 May 2022 | 3.9800 | 4.0300 | 3.9300 | 3.9500 | 3.8522 | 27,706,499 |
| 10 May 2022 | 3.8900 | 3.9800 | 3.8600 | 3.9700 | 3.8717 | 21,997,854 |
| 09 May 2022 | 3.8800 | 3.9500 | 3.8600 | 3.9400 | 3.8425 | 18,329,793 |
| 06 May 2022 | 3.9300 | 3.9400 | 3.8300 | 3.9000 | 3.8035 | 37,676,752 |
| 05 May 2022 | 4.0100 | 4.0300 | 3.9400 | 4.0100 | 3.9107 | 41,029,583 |
| 29 Apr 2022 | 4.0000 | 4.0600 | 3.9100 | 4.0300 | 3.9302 | 60,015,001 |
| 28 Apr 2022 | 4.1000 | 4.2000 | 4.0000 | 4.1100 | 4.0083 | 25,850,245 |
| 27 Apr 2022 | 3.9500 | 4.0900 | 3.9200 | 4.0800 | 3.9790 | 28,410,511 |
| 26 Apr 2022 | 4.0900 | 4.1600 | 3.9700 | 3.9900 | 3.8912 | 29,751,300 |
| 25 Apr 2022 | 4.3100 | 4.3200 | 4.0600 | 4.0900 | 3.9888 | 32,523,760 |
| 22 Apr 2022 | 4.2200 | 4.3800 | 4.2100 | 4.3300 | 4.2228 | 22,159,592 |
| 21 Apr 2022 | 4.4100 | 4.4300 | 4.2100 | 4.2400 | 4.1350 | 26,361,582 |
| 20 Apr 2022 | 4.5200 | 4.5700 | 4.4000 | 4.4200 | 4.3106 | 23,583,190 |
| 19 Apr 2022 | 4.4600 | 4.5800 | 4.3900 | 4.5300 | 4.4179 | 25,144,942 |
| 18 Apr 2022 | 4.5100 | 4.5100 | 4.4000 | 4.4300 | 4.3203 | 25,408,603 |
| 15 Apr 2022 | 4.5800 | 4.6800 | 4.5000 | 4.5100 | 4.3984 | 37,742,942 |
| 14 Apr 2022 | 4.5400 | 4.6600 | 4.4800 | 4.6300 | 4.5154 | 57,553,339 |
| 13 Apr 2022 | 4.5000 | 4.7500 | 4.4400 | 4.6100 | 4.4959 | 81,710,295 |
| 12 Apr 2022 | 4.3400 | 4.6200 | 4.2800 | 4.5300 | 4.4179 | 59,428,080 |
| 11 Apr 2022 | 4.4500 | 4.5000 | 4.3400 | 4.3600 | 4.2521 | 28,242,301 |
| 08 Apr 2022 | 4.4300 | 4.5300 | 4.3300 | 4.4200 | 4.3106 | 25,341,394 |
| 07 Apr 2022 | 4.5400 | 4.6100 | 4.4300 | 4.4300 | 4.3203 | 34,029,226 |
| 06 Apr 2022 | 4.5000 | 4.6000 | 4.4400 | 4.5900 | 4.4764 | 45,897,210 |
| 01 Apr 2022 | 4.2500 | 4.5400 | 4.2400 | 4.5100 | 4.3984 | 61,995,703 |
| 31 Mar 2022 | 4.2100 | 4.3100 | 4.2100 | 4.2800 | 4.1740 | 18,540,759 |
| 30 Mar 2022 | 4.2000 | 4.2400 | 4.1800 | 4.2400 | 4.1350 | 16,802,076 |
| 29 Mar 2022 | 4.1800 | 4.2400 | 4.1700 | 4.2200 | 4.1155 | 18,798,413 |
| 28 Mar 2022 | 4.1000 | 4.2100 | 4.0800 | 4.1900 | 4.0863 | 21,488,621 |
| 25 Mar 2022 | 4.0600 | 4.1800 | 4.0500 | 4.1300 | 4.0278 | 30,160,321 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
