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
2023-04-26	5.800	5.880	5.760	5.860	5.195	9,630,456
2023-04-25	5.810	5.840	5.690	5.790	5.133	10,154,412
2023-04-24	5.820	5.850	5.680	5.820	5.160	11,583,873
2023-04-21	5.870	5.910	5.810	5.810	5.151	11,906,770
2023-04-20	5.930	5.940	5.870	5.890	5.222	8,482,552
2023-04-19	5.930	5.960	5.890	5.930	5.257	9,777,953
2023-04-18	5.960	5.970	5.920	5.930	5.257	9,122,604
2023-04-17	5.930	5.960	5.910	5.950	5.275	8,789,170
2023-04-14	5.920	5.960	5.910	5.930	5.257	10,539,057
2023-04-13	5.920	5.930	5.900	5.920	5.249	7,869,894
2023-04-12	5.890	5.920	5.880	5.920	5.249	10,599,807
2023-04-11	5.880	5.890	5.860	5.890	5.222	5,291,445
2023-04-10	5.910	5.910	5.860	5.890	5.222	8,695,344
2023-04-07	5.900	5.910	5.880	5.900	5.231	6,828,601
2023-04-06	5.890	5.910	5.870	5.900	5.231	8,591,959
2023-04-04	5.920	5.930	5.850	5.880	5.213	13,093,083
2023-04-03	5.910	5.920	5.880	5.910	5.240	11,252,160
2023-03-31	5.910	5.930	5.880	5.890	5.222	9,182,204
2023-03-30	5.870	5.910	5.850	5.900	5.231	10,451,277
2023-03-29	5.900	5.930	5.840	5.890	5.222	21,430,294
2023-03-28	6.200	6.200	5.880	5.930	5.257	52,885,659
2023-03-27	6.350	6.390	6.280	6.300	5.585	5,150,860
2023-03-24	6.350	6.400	6.340	6.350	5.630	4,621,854
2023-03-23	6.380	6.380	6.310	6.350	5.630	4,155,753
2023-03-22	6.360	6.390	6.340	6.380	5.656	3,316,022
2023-03-21	6.370	6.380	6.320	6.370	5.647	3,210,780
2023-03-20	6.360	6.390	6.320	6.340	5.621	3,915,285
2023-03-17	6.320	6.390	6.320	6.330	5.612	3,560,015
2023-03-16	6.360	6.410	6.300	6.300	5.585	4,119,647
2023-03-15	6.250	6.370	6.250	6.370	5.647	4,653,802
2023-03-14	6.330	6.340	6.220	6.250	5.541	4,545,700
2023-03-13	6.370	6.370	6.270	6.320	5.603	5,513,975
2023-03-10	6.440	6.490	6.330	6.360	5.639	4,967,061
2023-03-09	6.470	6.500	6.390	6.480	5.745	6,397,425
2023-03-08	6.390	6.440	6.360	6.440	5.710	3,534,151
2023-03-07	6.460	6.550	6.400	6.400	5.674	7,624,244
2023-03-06	6.500	6.510	6.450	6.460	5.727	3,555,501
2023-03-03	6.460	6.490	6.440	6.480	5.745	3,820,499
2023-03-02	6.480	6.480	6.430	6.460	5.727	4,694,101
2023-03-01	6.440	6.470	6.410	6.460	5.727	3,827,925
2023-02-28	6.380	6.440	6.360	6.440	5.710	4,408,273
2023-02-27	6.410	6.410	6.320	6.360	5.639	3,487,300
2023-02-24	6.450	6.450	6.360	6.410	5.683	2,846,011
2023-02-23	6.420	6.460	6.390	6.420	5.692	3,510,401
2023-02-22	6.400	6.440	6.390	6.410	5.683	2,867,790
2023-02-21	6.430	6.460	6.390	6.440	5.710	4,875,882
2023-02-20	6.330	6.450	6.320	6.430	5.701	6,354,601
2023-02-17	6.290	6.400	6.290	6.330	5.612	4,371,561
2023-02-16	6.380	6.460	6.270	6.310	5.594	8,006,031
2023-02-15	6.400	6.410	6.370	6.380	5.656	3,791,000
2023-02-14	6.410	6.420	6.380	6.400	5.674	3,717,300
2023-02-13	6.380	6.400	6.350	6.390	5.665	4,349,734
2023-02-10	6.360	6.420	6.330	6.380	5.656	4,984,041
2023-02-09	6.310	6.370	6.290	6.360	5.639	4,010,044
2023-02-08	6.400	6.410	6.300	6.320	5.603	3,238,843
2023-02-07	6.350	6.390	6.310	6.380	5.656	4,321,927
2023-02-06	6.330	6.370	6.270	6.330	5.612	3,598,900
2023-02-03	6.350	6.360	6.260	6.330	5.612	4,885,938
2023-02-02	6.360	6.370	6.320	6.350	5.630	3,827,974
2023-02-01	6.300	6.370	6.300	6.360	5.639	4,029,837

← NewerPage 15 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.