Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.620 | 5.650 | 5.590 | 5.620 | 5.620 | 6,426,469 |
| 2026-10-16 | 5.650 | 5.680 | 5.580 | 5.630 | 5.630 | 8,230,767 |
| 2026-10-15 | 5.670 | 5.670 | 5.580 | 5.620 | 5.620 | 8,581,200 |
| 2026-10-14 | 5.630 | 5.720 | 5.630 | 5.670 | 5.670 | 7,974,955 |
| 2026-10-13 | 5.630 | 5.670 | 5.620 | 5.640 | 5.640 | 6,808,301 |
| 2026-10-12 | 5.580 | 5.670 | 5.570 | 5.660 | 5.660 | 9,361,585 |
| 2026-10-09 | 5.550 | 5.610 | 5.540 | 5.590 | 5.590 | 8,733,600 |
| 2026-10-08 | 5.500 | 5.560 | 5.500 | 5.550 | 5.550 | 6,714,900 |
| 2026-09-30 | 5.490 | 5.530 | 5.460 | 5.520 | 5.520 | 5,733,482 |
| 2026-09-29 | 5.430 | 5.480 | 5.430 | 5.460 | 5.460 | 5,076,340 |
| 2026-09-28 | 5.440 | 5.450 | 5.390 | 5.430 | 5.430 | 4,468,175 |
| 2026-09-24 | 5.440 | 5.480 | 5.420 | 5.440 | 5.440 | 3,823,179 |
| 2026-09-23 | 5.520 | 5.520 | 5.450 | 5.460 | 5.460 | 7,348,900 |
| 2026-09-22 | 5.580 | 5.580 | 5.520 | 5.530 | 5.530 | 6,718,100 |
| 2026-09-21 | 5.520 | 5.570 | 5.510 | 5.570 | 5.570 | 5,517,241 |
| 2026-09-18 | 5.520 | 5.600 | 5.520 | 5.540 | 5.540 | 5,349,579 |
| 2026-09-17 | 5.550 | 5.550 | 5.480 | 5.540 | 5.540 | 6,521,700 |
| 2026-09-16 | 5.530 | 5.590 | 5.510 | 5.550 | 5.550 | 8,273,800 |
| 2026-09-15 | 5.620 | 5.650 | 5.540 | 5.540 | 5.540 | 7,816,000 |
| 2026-09-14 | 5.600 | 5.680 | 5.600 | 5.630 | 5.630 | 6,037,702 |
| 2026-09-11 | 5.670 | 5.690 | 5.590 | 5.650 | 5.650 | 7,581,606 |
| 2026-09-10 | 5.690 | 5.720 | 5.660 | 5.700 | 5.700 | 7,067,800 |
| 2026-09-09 | 5.680 | 5.710 | 5.660 | 5.690 | 5.690 | 5,732,985 |
| 2026-09-08 | 5.630 | 5.710 | 5.610 | 5.700 | 5.700 | 10,434,300 |
| 2026-09-07 | 5.630 | 5.650 | 5.590 | 5.620 | 5.620 | 6,304,700 |
| 2026-09-04 | 5.590 | 5.650 | 5.580 | 5.610 | 5.610 | 8,134,906 |
| 2026-09-03 | 5.580 | 5.620 | 5.570 | 5.580 | 5.580 | 7,022,201 |
| 2026-09-02 | 5.620 | 5.630 | 5.550 | 5.580 | 5.580 | 7,558,455 |
| 2026-09-01 | 5.570 | 5.660 | 5.560 | 5.620 | 5.620 | 12,130,199 |
| 2026-08-31 | 5.620 | 5.620 | 5.550 | 5.570 | 5.570 | 6,388,001 |
| 2026-08-28 | 5.570 | 5.610 | 5.540 | 5.600 | 5.600 | 7,065,565 |
| 2026-08-27 | 5.590 | 5.620 | 5.520 | 5.570 | 5.570 | 10,211,486 |
| 2026-08-26 | 5.570 | 5.670 | 5.570 | 5.620 | 5.620 | 10,444,569 |
| 2026-08-25 | 5.540 | 5.600 | 5.520 | 5.580 | 5.580 | 5,201,705 |
| 2026-08-24 | 5.560 | 5.600 | 5.540 | 5.570 | 5.570 | 6,249,800 |
| 2026-08-21 | 5.630 | 5.640 | 5.520 | 5.570 | 5.570 | 5,827,625 |
| 2026-08-20 | 5.600 | 5.650 | 5.580 | 5.640 | 5.640 | 5,533,502 |
| 2026-08-19 | 5.620 | 5.630 | 5.570 | 5.600 | 5.600 | 7,197,201 |
| 2026-08-18 | 5.570 | 5.620 | 5.540 | 5.590 | 5.590 | 5,251,154 |
| 2026-08-17 | 5.550 | 5.590 | 5.510 | 5.560 | 5.560 | 4,497,954 |
| 2026-08-14 | 5.550 | 5.570 | 5.500 | 5.530 | 5.530 | 4,838,834 |
| 2026-08-13 | 5.610 | 5.630 | 5.560 | 5.570 | 5.570 | 5,581,500 |
| 2026-08-12 | 5.590 | 5.640 | 5.540 | 5.620 | 5.620 | 5,856,720 |
| 2026-08-11 | 5.620 | 5.640 | 5.570 | 5.590 | 5.590 | 5,677,701 |
| 2026-08-10 | 5.530 | 5.610 | 5.510 | 5.610 | 5.610 | 8,372,217 |
| 2026-08-07 | 5.530 | 5.530 | 5.460 | 5.520 | 5.520 | 8,150,854 |
| 2026-08-06 | 5.530 | 5.550 | 5.480 | 5.530 | 5.530 | 6,484,270 |
| 2026-08-05 | 5.580 | 5.580 | 5.510 | 5.550 | 5.550 | 7,321,326 |
| 2026-08-04 | 5.660 | 5.680 | 5.560 | 5.580 | 5.580 | 9,505,800 |
| 2026-08-03 | 5.600 | 5.660 | 5.570 | 5.650 | 5.650 | 8,283,646 |
| 2026-07-31 | 5.580 | 5.620 | 5.540 | 5.600 | 5.600 | 8,882,012 |
| 2026-07-30 | 5.560 | 5.600 | 5.520 | 5.590 | 5.590 | 7,531,102 |
| 2026-07-29 | 5.490 | 5.580 | 5.470 | 5.560 | 5.560 | 7,496,700 |
| 2026-07-28 | 5.460 | 5.500 | 5.410 | 5.500 | 5.500 | 5,488,801 |
| 2026-07-27 | 5.450 | 5.500 | 5.440 | 5.480 | 5.480 | 5,950,900 |
| 2026-07-24 | 5.510 | 5.570 | 5.470 | 5.470 | 5.470 | 5,990,800 |
| 2026-07-23 | 5.440 | 5.560 | 5.440 | 5.560 | 5.560 | 7,374,900 |
| 2026-07-22 | 5.450 | 5.480 | 5.370 | 5.470 | 5.470 | 8,864,700 |
| 2026-07-21 | 5.490 | 5.560 | 5.430 | 5.450 | 5.450 | 12,108,400 |
| 2026-07-20 | 5.460 | 5.560 | 5.440 | 5.490 | 5.490 | 10,429,600 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.2090 CNY |
| 2025-07-11 | 0.1700 CNY |
| 2024-07-05 | 0.1660 CNY |
| 2023-07-03 | 0.1440 CNY |
| 2022-06-17 | 0.1460 CNY |
| 2021-06-22 | 0.1200 CNY |
| 2020-07-10 | 0.1070 CNY |
| 2019-07-10 | 0.1060 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.