Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.310 | 5.340 | 5.250 | 5.270 | 4.790 | 5,667,655 |
| 2024-01-18 | 5.380 | 5.380 | 5.200 | 5.320 | 4.835 | 11,218,475 |
| 2024-01-17 | 5.460 | 5.470 | 5.380 | 5.380 | 4.890 | 6,645,377 |
| 2024-01-16 | 5.510 | 5.540 | 5.420 | 5.480 | 4.981 | 11,809,200 |
| 2024-01-15 | 5.600 | 5.620 | 5.510 | 5.520 | 5.017 | 10,686,300 |
| 2024-01-12 | 5.710 | 5.730 | 5.600 | 5.610 | 5.099 | 12,091,029 |
| 2024-01-11 | 5.520 | 5.600 | 5.520 | 5.570 | 5.063 | 5,366,288 |
| 2024-01-10 | 5.500 | 5.590 | 5.480 | 5.550 | 5.044 | 5,464,755 |
| 2024-01-09 | 5.540 | 5.580 | 5.500 | 5.520 | 5.017 | 5,100,900 |
| 2024-01-08 | 5.610 | 5.640 | 5.550 | 5.550 | 5.044 | 5,115,836 |
| 2024-01-05 | 5.630 | 5.670 | 5.600 | 5.620 | 5.108 | 6,029,976 |
| 2024-01-04 | 5.620 | 5.660 | 5.610 | 5.640 | 5.126 | 6,161,646 |
| 2024-01-03 | 5.590 | 5.640 | 5.580 | 5.620 | 5.108 | 5,388,202 |
| 2024-01-02 | 5.540 | 5.640 | 5.540 | 5.590 | 5.081 | 6,888,100 |
| 2023-12-29 | 5.530 | 5.560 | 5.520 | 5.550 | 5.044 | 4,269,702 |
| 2023-12-28 | 5.470 | 5.550 | 5.460 | 5.540 | 5.035 | 4,831,902 |
| 2023-12-27 | 5.480 | 5.510 | 5.450 | 5.490 | 4.990 | 5,081,001 |
| 2023-12-26 | 5.500 | 5.540 | 5.470 | 5.500 | 4.999 | 4,115,269 |
| 2023-12-25 | 5.570 | 5.570 | 5.490 | 5.510 | 5.008 | 4,144,600 |
| 2023-12-22 | 5.600 | 5.630 | 5.540 | 5.570 | 5.063 | 5,451,901 |
| 2023-12-21 | 5.540 | 5.600 | 5.460 | 5.600 | 5.090 | 6,887,470 |
| 2023-12-20 | 5.540 | 5.620 | 5.540 | 5.540 | 5.035 | 4,713,800 |
| 2023-12-19 | 5.570 | 5.580 | 5.520 | 5.560 | 5.054 | 5,020,350 |
| 2023-12-18 | 5.620 | 5.630 | 5.550 | 5.570 | 5.063 | 5,884,560 |
| 2023-12-15 | 5.660 | 5.660 | 5.600 | 5.610 | 5.099 | 4,543,800 |
| 2023-12-14 | 5.610 | 5.660 | 5.600 | 5.620 | 5.108 | 4,862,400 |
| 2023-12-13 | 5.590 | 5.640 | 5.570 | 5.590 | 5.081 | 5,492,241 |
| 2023-12-12 | 5.550 | 5.600 | 5.520 | 5.590 | 5.081 | 6,440,139 |
| 2023-12-11 | 5.530 | 5.560 | 5.440 | 5.550 | 5.044 | 11,667,839 |
| 2023-12-08 | 5.580 | 5.610 | 5.540 | 5.540 | 5.035 | 5,450,239 |
| 2023-12-07 | 5.580 | 5.590 | 5.550 | 5.560 | 5.054 | 4,690,875 |
| 2023-12-06 | 5.600 | 5.610 | 5.560 | 5.580 | 5.072 | 6,260,000 |
| 2023-12-05 | 5.680 | 5.680 | 5.600 | 5.600 | 5.090 | 4,729,201 |
| 2023-12-04 | 5.670 | 5.700 | 5.640 | 5.690 | 5.172 | 4,201,101 |
| 2023-12-01 | 5.650 | 5.690 | 5.630 | 5.670 | 5.154 | 4,093,813 |
| 2023-11-30 | 5.670 | 5.680 | 5.620 | 5.650 | 5.135 | 5,228,129 |
| 2023-11-29 | 5.710 | 5.730 | 5.660 | 5.670 | 5.154 | 5,229,885 |
| 2023-11-28 | 5.690 | 5.730 | 5.640 | 5.710 | 5.190 | 4,769,000 |
| 2023-11-27 | 5.710 | 5.710 | 5.640 | 5.690 | 5.172 | 5,483,815 |
| 2023-11-24 | 5.730 | 5.740 | 5.690 | 5.710 | 5.190 | 5,113,443 |
| 2023-11-23 | 5.700 | 5.750 | 5.680 | 5.740 | 5.217 | 6,173,053 |
| 2023-11-22 | 5.710 | 5.750 | 5.690 | 5.700 | 5.181 | 4,231,300 |
| 2023-11-21 | 5.770 | 5.770 | 5.700 | 5.710 | 5.190 | 6,443,415 |
| 2023-11-20 | 5.670 | 5.770 | 5.640 | 5.750 | 5.226 | 9,339,657 |
| 2023-11-17 | 5.660 | 5.670 | 5.620 | 5.660 | 5.144 | 5,020,802 |
| 2023-11-16 | 5.680 | 5.700 | 5.650 | 5.670 | 5.154 | 4,358,128 |
| 2023-11-15 | 5.690 | 5.720 | 5.670 | 5.690 | 5.172 | 5,991,132 |
| 2023-11-14 | 5.680 | 5.710 | 5.650 | 5.670 | 5.154 | 5,017,800 |
| 2023-11-13 | 5.650 | 5.690 | 5.650 | 5.690 | 5.172 | 4,685,829 |
| 2023-11-10 | 5.670 | 5.680 | 5.610 | 5.640 | 5.126 | 5,886,328 |
| 2023-11-09 | 5.710 | 5.730 | 5.660 | 5.670 | 5.154 | 6,963,102 |
| 2023-11-08 | 5.750 | 5.750 | 5.690 | 5.710 | 5.190 | 6,482,068 |
| 2023-11-07 | 5.750 | 5.750 | 5.710 | 5.730 | 5.208 | 5,287,436 |
| 2023-11-06 | 5.720 | 5.770 | 5.700 | 5.760 | 5.235 | 6,377,600 |
| 2023-11-03 | 5.740 | 5.770 | 5.710 | 5.710 | 5.190 | 5,258,300 |
| 2023-11-02 | 5.720 | 5.760 | 5.710 | 5.720 | 5.199 | 5,437,439 |
| 2023-11-01 | 5.750 | 5.770 | 5.700 | 5.730 | 5.208 | 5,228,150 |
| 2023-10-31 | 5.720 | 5.760 | 5.700 | 5.750 | 5.226 | 4,768,750 |
| 2023-10-30 | 5.710 | 5.760 | 5.690 | 5.720 | 5.199 | 7,075,481 |
| 2023-10-27 | 5.680 | 5.740 | 5.670 | 5.730 | 5.208 | 7,730,000 |
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.