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
2023-07-26	6.010	6.100	5.990	6.050	5.499	8,257,385
2023-07-25	6.020	6.040	5.980	6.000	5.453	7,529,948
2023-07-24	5.900	6.040	5.870	6.010	5.463	11,547,858
2023-07-21	5.910	5.940	5.870	5.910	5.372	5,530,300
2023-07-20	5.950	5.960	5.890	5.900	5.363	5,943,580
2023-07-19	5.900	5.980	5.890	5.960	5.417	7,865,000
2023-07-18	5.900	5.910	5.850	5.880	5.344	4,766,570
2023-07-17	5.820	5.950	5.800	5.920	5.381	9,246,184
2023-07-14	5.830	5.850	5.820	5.840	5.308	3,735,870
2023-07-13	5.760	5.850	5.760	5.830	5.299	6,299,156
2023-07-12	5.830	5.830	5.760	5.780	5.254	4,388,079
2023-07-11	5.800	5.840	5.790	5.820	5.290	4,627,100
2023-07-10	5.780	5.820	5.770	5.810	5.281	4,347,437
2023-07-07	5.770	5.820	5.760	5.790	5.263	3,813,385
2023-07-06	5.790	5.790	5.740	5.770	5.244	3,122,000
2023-07-05	5.770	5.800	5.750	5.780	5.254	3,940,470
2023-07-04	5.770	5.790	5.730	5.770	5.244	4,717,590
2023-07-03	5.760	5.820	5.740	5.770	5.244	6,906,275
2023-06-30	5.840	5.870	5.820	5.860	5.195	5,539,707
2023-06-29	5.840	5.860	5.810	5.840	5.178	4,033,955
2023-06-28	5.800	5.850	5.780	5.840	5.178	4,504,729
2023-06-27	5.730	5.830	5.730	5.810	5.151	4,962,900
2023-06-26	5.730	5.770	5.710	5.730	5.080	5,037,808
2023-06-21	5.790	5.820	5.750	5.780	5.124	5,523,343
2023-06-20	5.860	5.860	5.790	5.800	5.142	7,707,987
2023-06-19	5.880	5.900	5.850	5.860	5.195	5,993,934
2023-06-16	5.850	5.900	5.840	5.870	5.204	5,939,300
2023-06-15	5.870	5.870	5.810	5.850	5.186	5,216,800
2023-06-14	5.880	5.880	5.830	5.850	5.186	6,101,602
2023-06-13	5.900	5.940	5.860	5.870	5.204	6,193,544
2023-06-12	5.960	5.970	5.880	5.930	5.257	5,973,647
2023-06-09	5.960	5.970	5.930	5.970	5.293	4,360,354
2023-06-08	5.950	5.980	5.900	5.960	5.284	4,788,682
2023-06-07	5.910	5.980	5.870	5.950	5.275	6,285,764
2023-06-06	6.020	6.040	5.900	5.910	5.240	7,822,900
2023-06-05	6.030	6.070	6.000	6.040	5.355	6,057,327
2023-06-02	6.050	6.080	6.020	6.020	5.337	7,508,700
2023-06-01	6.110	6.110	6.030	6.030	5.346	7,751,024
2023-05-31	6.180	6.180	6.080	6.110	5.417	7,561,222
2023-05-30	6.100	6.180	6.090	6.160	5.461	8,263,224
2023-05-29	6.110	6.230	6.090	6.140	5.444	10,086,207
2023-05-26	6.000	6.110	5.980	6.110	5.417	9,491,753
2023-05-25	5.980	6.020	5.920	5.990	5.311	6,458,746
2023-05-24	6.000	6.040	5.960	5.990	5.311	4,796,805
2023-05-23	6.070	6.130	6.030	6.030	5.346	4,806,237
2023-05-22	6.070	6.110	6.030	6.100	5.408	5,271,198
2023-05-19	6.150	6.150	6.030	6.060	5.373	7,663,895
2023-05-18	6.180	6.200	6.120	6.140	5.444	5,428,910
2023-05-17	6.140	6.200	6.080	6.180	5.479	7,608,231
2023-05-16	6.180	6.190	6.110	6.130	5.435	5,599,330
2023-05-15	6.160	6.190	6.080	6.160	5.461	10,001,196
2023-05-12	6.210	6.230	6.110	6.120	5.426	9,250,465
2023-05-11	6.250	6.300	6.160	6.200	5.497	13,010,406
2023-05-10	6.090	6.170	6.070	6.120	5.426	9,698,766
2023-05-09	6.090	6.250	6.090	6.100	5.408	19,936,194
2023-05-08	6.040	6.120	6.020	6.080	5.390	12,569,128
2023-05-05	6.010	6.080	5.970	6.020	5.337	10,290,759
2023-05-04	5.950	6.050	5.920	6.020	5.337	13,642,151
2023-04-28	5.850	5.950	5.840	5.950	5.275	9,339,206
2023-04-27	5.880	5.880	5.830	5.860	5.195	7,828,612

← NewerPage 14 of 21 · 1,212 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.