Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.520 | 5.590 | 5.450 | 5.460 | 5.110 | 8,658,098 |
| 2024-07-22 | 5.480 | 5.520 | 5.440 | 5.460 | 5.110 | 5,863,000 |
| 2024-07-19 | 5.540 | 5.540 | 5.470 | 5.500 | 5.147 | 6,847,957 |
| 2024-07-18 | 5.540 | 5.560 | 5.480 | 5.550 | 5.194 | 6,422,620 |
| 2024-07-17 | 5.560 | 5.580 | 5.490 | 5.530 | 5.175 | 5,136,903 |
| 2024-07-16 | 5.600 | 5.600 | 5.510 | 5.570 | 5.213 | 5,462,020 |
| 2024-07-15 | 5.570 | 5.610 | 5.520 | 5.590 | 5.231 | 5,877,127 |
| 2024-07-12 | 5.610 | 5.660 | 5.570 | 5.600 | 5.241 | 5,670,523 |
| 2024-07-11 | 5.520 | 5.620 | 5.510 | 5.620 | 5.259 | 7,063,741 |
| 2024-07-10 | 5.500 | 5.530 | 5.440 | 5.460 | 5.110 | 4,717,674 |
| 2024-07-09 | 5.450 | 5.520 | 5.320 | 5.510 | 5.156 | 7,761,879 |
| 2024-07-08 | 5.470 | 5.530 | 5.400 | 5.430 | 5.082 | 5,551,100 |
| 2024-07-05 | 5.650 | 5.650 | 5.650 | 5.650 | 5.287 | 0 |
| 2024-07-04 | 5.740 | 5.770 | 5.620 | 5.650 | 5.135 | 5,849,000 |
| 2024-07-03 | 5.770 | 5.820 | 5.740 | 5.770 | 5.244 | 4,988,193 |
| 2024-07-02 | 5.720 | 5.790 | 5.680 | 5.770 | 5.244 | 7,063,722 |
| 2024-07-01 | 5.600 | 5.750 | 5.590 | 5.720 | 5.199 | 7,226,904 |
| 2024-06-28 | 5.500 | 5.640 | 5.500 | 5.590 | 5.081 | 6,441,279 |
| 2024-06-27 | 5.630 | 5.640 | 5.500 | 5.520 | 5.017 | 6,354,823 |
| 2024-06-26 | 5.570 | 5.640 | 5.480 | 5.640 | 5.126 | 7,794,451 |
| 2024-06-25 | 5.560 | 5.610 | 5.500 | 5.550 | 5.044 | 8,027,973 |
| 2024-06-24 | 5.700 | 5.700 | 5.470 | 5.530 | 5.026 | 9,719,500 |
| 2024-06-21 | 5.610 | 5.710 | 5.610 | 5.660 | 5.144 | 5,645,800 |
| 2024-06-20 | 5.730 | 5.750 | 5.620 | 5.630 | 5.117 | 6,742,152 |
| 2024-06-19 | 5.840 | 5.840 | 5.720 | 5.730 | 5.208 | 7,979,311 |
| 2024-06-18 | 5.730 | 5.830 | 5.720 | 5.810 | 5.281 | 6,094,156 |
| 2024-06-17 | 5.720 | 5.900 | 5.680 | 5.740 | 5.217 | 12,884,333 |
| 2024-06-14 | 5.680 | 5.770 | 5.670 | 5.750 | 5.226 | 7,345,971 |
| 2024-06-13 | 5.790 | 5.790 | 5.680 | 5.710 | 5.190 | 5,886,400 |
| 2024-06-12 | 5.710 | 5.790 | 5.680 | 5.760 | 5.235 | 6,370,444 |
| 2024-06-11 | 5.800 | 5.850 | 5.650 | 5.700 | 5.181 | 10,201,215 |
| 2024-06-07 | 5.660 | 5.880 | 5.660 | 5.850 | 5.317 | 11,398,584 |
| 2024-06-06 | 5.740 | 5.740 | 5.600 | 5.630 | 5.117 | 10,338,971 |
| 2024-06-05 | 5.780 | 5.840 | 5.700 | 5.710 | 5.190 | 7,840,018 |
| 2024-06-04 | 5.750 | 5.820 | 5.720 | 5.810 | 5.281 | 7,195,897 |
| 2024-06-03 | 5.860 | 5.860 | 5.720 | 5.770 | 5.244 | 9,390,571 |
| 2024-05-31 | 5.860 | 5.910 | 5.840 | 5.850 | 5.317 | 5,430,700 |
| 2024-05-30 | 5.920 | 5.970 | 5.860 | 5.870 | 5.335 | 6,956,729 |
| 2024-05-29 | 5.950 | 5.990 | 5.890 | 5.920 | 5.381 | 6,122,183 |
| 2024-05-28 | 6.000 | 6.010 | 5.910 | 5.920 | 5.381 | 6,520,521 |
| 2024-05-27 | 5.960 | 6.050 | 5.910 | 5.990 | 5.444 | 8,243,828 |
| 2024-05-24 | 5.900 | 5.990 | 5.890 | 5.920 | 5.381 | 8,536,037 |
| 2024-05-23 | 6.040 | 6.040 | 5.850 | 5.880 | 5.344 | 12,529,422 |
| 2024-05-22 | 6.080 | 6.100 | 6.020 | 6.020 | 5.472 | 6,888,722 |
| 2024-05-21 | 6.120 | 6.130 | 6.040 | 6.050 | 5.499 | 9,339,146 |
| 2024-05-20 | 6.090 | 6.150 | 6.060 | 6.120 | 5.563 | 11,932,643 |
| 2024-05-17 | 6.060 | 6.110 | 6.000 | 6.070 | 5.517 | 10,570,984 |
| 2024-05-16 | 6.080 | 6.120 | 6.030 | 6.050 | 5.499 | 8,976,310 |
| 2024-05-15 | 6.090 | 6.120 | 6.050 | 6.060 | 5.508 | 8,945,487 |
| 2024-05-14 | 6.080 | 6.140 | 6.080 | 6.100 | 5.544 | 11,854,556 |
| 2024-05-13 | 6.130 | 6.280 | 6.080 | 6.120 | 5.563 | 22,387,458 |
| 2024-05-10 | 6.100 | 6.120 | 6.020 | 6.120 | 5.563 | 12,674,569 |
| 2024-05-09 | 5.990 | 6.100 | 5.990 | 6.070 | 5.517 | 10,745,511 |
| 2024-05-08 | 6.080 | 6.100 | 5.990 | 6.010 | 5.463 | 13,190,435 |
| 2024-05-07 | 6.120 | 6.150 | 6.070 | 6.100 | 5.544 | 13,005,169 |
| 2024-05-06 | 6.030 | 6.150 | 5.990 | 6.140 | 5.581 | 22,617,937 |
| 2024-04-30 | 6.000 | 6.050 | 5.950 | 5.990 | 5.444 | 16,732,124 |
| 2024-04-29 | 5.950 | 6.030 | 5.900 | 6.010 | 5.463 | 19,594,900 |
| 2024-04-26 | 5.880 | 5.940 | 5.870 | 5.930 | 5.390 | 17,457,509 |
| 2024-04-25 | 5.960 | 5.980 | 5.860 | 5.890 | 5.353 | 14,968,800 |
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.