Tianjin Capital Environmental Protection Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.690	5.730	5.650	5.700	5.181	7,949,900
2023-10-25	5.730	5.760	5.680	5.720	5.199	9,497,678
2023-10-24	5.500	5.600	5.500	5.600	5.090	8,035,984
2023-10-23	5.610	5.610	5.470	5.480	4.981	7,498,801
2023-10-20	5.600	5.660	5.580	5.610	5.099	6,043,900
2023-10-19	5.610	5.690	5.580	5.610	5.099	8,686,558
2023-10-18	5.730	5.730	5.600	5.600	5.090	8,438,800
2023-10-17	5.750	5.760	5.710	5.730	5.208	6,534,281
2023-10-16	5.740	5.770	5.700	5.710	5.190	6,857,150
2023-10-13	5.750	5.760	5.710	5.710	5.190	4,735,200
2023-10-12	5.710	5.780	5.700	5.770	5.244	6,400,538
2023-10-11	5.760	5.780	5.700	5.720	5.199	8,345,518
2023-10-10	5.800	5.820	5.730	5.760	5.235	6,013,201
2023-10-09	5.840	5.850	5.770	5.770	5.244	8,687,300
2023-09-28	5.840	5.860	5.820	5.830	5.299	7,194,618
2023-09-27	5.840	5.880	5.810	5.830	5.299	8,708,079
2023-09-26	5.880	5.900	5.850	5.860	5.326	4,429,111
2023-09-25	5.900	5.920	5.840	5.870	5.335	6,056,786
2023-09-22	5.910	5.930	5.860	5.920	5.381	6,793,200
2023-09-21	5.970	5.990	5.880	5.900	5.363	6,661,000
2023-09-20	5.980	6.010	5.930	5.980	5.435	7,647,954
2023-09-19	5.940	6.000	5.910	5.970	5.426	6,103,771
2023-09-18	5.960	5.980	5.890	5.940	5.399	8,281,188
2023-09-15	5.930	5.960	5.930	5.960	5.417	6,622,900
2023-09-14	5.970	5.980	5.910	5.950	5.408	6,254,500
2023-09-13	5.970	6.000	5.920	5.950	5.408	8,999,682
2023-09-12	5.870	5.990	5.850	5.970	5.426	10,793,000
2023-09-11	5.820	5.890	5.790	5.870	5.335	6,274,303
2023-09-08	5.820	5.860	5.800	5.810	5.281	5,064,657
2023-09-07	5.930	5.930	5.800	5.800	5.272	10,841,171
2023-09-06	5.960	5.980	5.890	5.910	5.372	8,617,200
2023-09-05	6.020	6.030	5.940	5.980	5.435	8,749,653
2023-09-04	5.940	6.050	5.930	6.020	5.472	12,390,353
2023-09-01	5.900	5.920	5.860	5.920	5.381	10,311,500
2023-08-31	5.960	6.010	5.870	5.890	5.353	14,596,169
2023-08-30	6.130	6.150	5.960	5.970	5.426	23,666,410
2023-08-29	6.120	6.190	6.040	6.150	5.590	27,091,402
2023-08-28	6.320	6.430	6.050	6.120	5.563	33,857,203
2023-08-25	5.950	6.220	5.920	6.100	5.544	33,898,162
2023-08-24	6.010	6.020	5.870	5.930	5.390	13,196,900
2023-08-23	5.950	6.090	5.940	6.020	5.472	13,226,843
2023-08-22	6.070	6.080	5.890	5.960	5.417	9,340,636
2023-08-21	5.970	6.120	5.970	6.060	5.508	12,852,379
2023-08-18	5.950	6.070	5.940	5.990	5.444	10,503,968
2023-08-17	5.920	5.980	5.840	5.960	5.417	7,810,454
2023-08-16	5.930	5.970	5.900	5.930	5.390	6,230,686
2023-08-15	5.940	5.970	5.880	5.940	5.399	5,863,664
2023-08-14	5.900	5.970	5.860	5.940	5.399	12,000,746
2023-08-11	6.050	6.050	5.930	5.930	5.390	5,388,653
2023-08-10	6.010	6.050	6.000	6.030	5.481	4,365,578
2023-08-09	6.020	6.060	6.010	6.020	5.472	3,753,101
2023-08-08	6.030	6.080	6.010	6.030	5.481	3,711,802
2023-08-07	6.070	6.100	6.010	6.040	5.490	7,566,092
2023-08-04	6.110	6.150	6.070	6.080	5.526	7,052,001
2023-08-03	6.090	6.120	6.060	6.100	5.544	5,020,137
2023-08-02	6.120	6.120	6.060	6.090	5.535	4,927,062
2023-08-01	6.110	6.130	6.070	6.110	5.553	6,423,926
2023-07-31	6.070	6.150	6.050	6.110	5.553	9,053,510
2023-07-28	6.020	6.080	6.000	6.070	5.517	7,427,893
2023-07-27	6.050	6.070	6.020	6.050	5.499	5,258,721

← NewerPage 13 of 21 · 1,215 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.