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
2023-02-01	6.300	6.370	6.300	6.360	5.639	4,029,837
2023-01-31	6.290	6.310	6.250	6.310	5.594	3,856,103
2023-01-30	6.300	6.330	6.260	6.290	5.577	5,099,600
2023-01-20	6.190	6.260	6.180	6.250	5.541	4,479,227
2023-01-19	6.160	6.200	6.130	6.190	5.488	2,849,800
2023-01-18	6.150	6.190	6.140	6.180	5.479	2,805,364
2023-01-17	6.140	6.160	6.110	6.140	5.444	2,393,100
2023-01-16	6.100	6.170	6.080	6.140	5.444	3,870,138
2023-01-13	6.050	6.100	6.050	6.090	5.399	2,157,762
2023-01-12	6.060	6.090	6.030	6.050	5.364	3,033,300
2023-01-11	6.090	6.120	6.050	6.070	5.382	2,844,013
2023-01-10	6.140	6.140	6.070	6.090	5.399	3,139,130
2023-01-09	6.170	6.180	6.130	6.140	5.444	2,872,213
2023-01-06	6.150	6.170	6.110	6.120	5.426	2,630,960
2023-01-05	6.200	6.200	6.150	6.160	5.461	3,392,661
2023-01-04	6.130	6.180	6.120	6.170	5.470	3,769,479
2023-01-03	6.090	6.160	6.050	6.140	5.444	4,349,240
2022-12-30	6.030	6.090	6.020	6.090	5.399	3,031,556
2022-12-29	6.040	6.080	6.020	6.020	5.337	2,391,334
2022-12-28	6.090	6.090	6.030	6.060	5.373	2,227,201
2022-12-27	6.040	6.100	6.040	6.080	5.390	2,598,977
2022-12-26	6.030	6.060	6.000	6.050	5.364	4,339,424
2022-12-23	6.000	6.070	5.970	6.020	5.337	3,103,277
2022-12-22	6.100	6.130	6.000	6.010	5.328	4,304,000
2022-12-21	6.130	6.150	6.080	6.110	5.417	2,842,100
2022-12-20	6.080	6.160	6.070	6.120	5.426	3,183,239
2022-12-19	6.250	6.280	6.080	6.120	5.426	5,483,585
2022-12-16	6.280	6.320	6.250	6.250	5.541	3,766,155
2022-12-15	6.320	6.360	6.290	6.310	5.594	3,102,700
2022-12-14	6.360	6.380	6.310	6.320	5.603	3,113,618
2022-12-13	6.340	6.390	6.290	6.370	5.647	3,201,222
2022-12-12	6.450	6.450	6.310	6.320	5.603	5,054,416
2022-12-09	6.460	6.500	6.400	6.440	5.710	4,947,500
2022-12-08	6.520	6.520	6.440	6.460	5.727	3,798,674
2022-12-07	6.520	6.540	6.450	6.500	5.763	4,457,710
2022-12-06	6.540	6.580	6.500	6.520	5.780	4,604,800
2022-12-05	6.470	6.580	6.460	6.560	5.816	6,937,800
2022-12-02	6.470	6.500	6.430	6.470	5.736	3,748,622
2022-12-01	6.520	6.540	6.450	6.460	5.727	4,367,200
2022-11-30	6.450	6.540	6.450	6.480	5.745	5,628,400
2022-11-29	6.410	6.480	6.400	6.460	5.727	6,594,615
2022-11-28	6.360	6.430	6.250	6.410	5.683	5,994,394
2022-11-25	6.340	6.420	6.320	6.390	5.665	3,788,500
2022-11-24	6.390	6.410	6.340	6.360	5.639	3,514,974
2022-11-23	6.300	6.400	6.280	6.390	5.665	5,218,609
2022-11-22	6.290	6.410	6.280	6.300	5.585	5,431,000
2022-11-21	6.300	6.330	6.240	6.280	5.568	4,684,554
2022-11-18	6.380	6.380	6.330	6.340	5.621	3,590,044
2022-11-17	6.360	6.380	6.300	6.370	5.647	3,978,180
2022-11-16	6.380	6.390	6.330	6.350	5.630	3,237,111
2022-11-15	6.300	6.390	6.290	6.390	5.665	5,950,930
2022-11-14	6.340	6.390	6.300	6.340	5.621	4,665,330
2022-11-11	6.420	6.440	6.330	6.340	5.621	5,302,510
2022-11-10	6.270	6.370	6.220	6.350	5.630	4,848,775
2022-11-09	6.330	6.330	6.280	6.300	5.585	3,261,575
2022-11-08	6.300	6.320	6.260	6.310	5.594	3,644,253
2022-11-07	6.250	6.360	6.230	6.330	5.612	5,908,584
2022-11-04	6.160	6.320	6.150	6.270	5.559	7,597,745
2022-11-03	6.110	6.180	6.100	6.150	5.452	3,778,506
2022-11-02	6.120	6.180	6.080	6.140	5.444	5,452,535

← NewerPage 16 of 21 · 1,213 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.