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
2022-11-01	6.000	6.110	5.990	6.100	5.408	5,782,520
2022-10-31	5.980	6.040	5.910	5.970	5.293	5,642,207
2022-10-28	6.240	6.250	5.960	6.000	5.319	8,485,551
2022-10-27	6.240	6.300	6.220	6.220	5.515	4,212,300
2022-10-26	6.070	6.330	6.070	6.240	5.532	6,602,042
2022-10-25	6.210	6.240	6.100	6.170	5.470	4,880,668
2022-10-24	6.320	6.400	6.150	6.210	5.506	5,603,700
2022-10-21	6.410	6.410	6.310	6.340	5.621	4,240,002
2022-10-20	6.420	6.430	6.320	6.360	5.639	4,769,617
2022-10-19	6.390	6.480	6.390	6.400	5.674	4,595,059
2022-10-18	6.450	6.480	6.410	6.420	5.692	3,470,071
2022-10-17	6.430	6.490	6.370	6.470	5.736	4,314,530
2022-10-14	6.410	6.470	6.390	6.440	5.710	4,031,800
2022-10-13	6.300	6.430	6.270	6.390	5.665	5,314,232
2022-10-12	6.250	6.320	6.100	6.320	5.603	4,360,700
2022-10-11	6.170	6.250	6.060	6.250	5.541	4,483,079
2022-10-10	6.220	6.240	6.120	6.170	5.470	5,442,258
2022-09-30	6.280	6.340	6.150	6.160	5.461	6,259,845
2022-09-29	6.450	6.510	6.280	6.340	5.621	5,190,354
2022-09-28	6.450	6.480	6.340	6.370	5.647	5,021,842
2022-09-27	6.450	6.460	6.340	6.440	5.710	4,936,089
2022-09-26	6.560	6.570	6.330	6.360	5.639	7,714,735
2022-09-23	6.530	6.630	6.510	6.570	5.825	5,175,193
2022-09-22	6.560	6.630	6.540	6.570	5.825	5,148,209
2022-09-21	6.470	6.610	6.390	6.570	5.825	6,249,100
2022-09-20	6.470	6.530	6.420	6.460	5.727	5,516,570
2022-09-19	6.430	6.460	6.300	6.380	5.656	7,088,800
2022-09-16	6.680	6.690	6.400	6.410	5.683	10,295,700
2022-09-15	6.820	6.890	6.620	6.680	5.922	7,983,709
2022-09-14	6.860	6.910	6.750	6.780	6.011	6,863,319
2022-09-13	7.000	7.030	6.850	6.870	6.091	6,377,700
2022-09-09	6.970	7.030	6.940	6.980	6.188	5,474,998
2022-09-08	7.000	7.030	6.930	6.970	6.179	5,223,568
2022-09-07	6.980	7.000	6.860	6.980	6.188	8,497,344
2022-09-06	6.930	7.000	6.900	6.990	6.197	6,416,908
2022-09-05	6.800	6.980	6.780	6.940	6.153	8,535,673
2022-09-02	6.830	6.920	6.750	6.820	6.046	6,126,506
2022-09-01	6.890	6.970	6.810	6.820	6.046	6,108,398
2022-08-31	7.010	7.010	6.830	6.880	6.100	8,689,969
2022-08-30	6.940	7.070	6.900	6.980	6.188	6,652,809
2022-08-29	6.760	7.030	6.690	6.950	6.162	14,011,714
2022-08-26	6.840	6.880	6.790	6.820	6.046	6,069,613
2022-08-25	6.740	6.880	6.700	6.830	6.055	7,321,627
2022-08-24	6.830	6.900	6.710	6.740	5.976	8,867,919
2022-08-23	6.740	6.880	6.730	6.830	6.055	7,951,755
2022-08-22	6.730	6.790	6.700	6.760	5.993	6,610,682
2022-08-19	6.680	6.790	6.670	6.730	5.967	7,941,580
2022-08-18	6.750	6.760	6.650	6.680	5.922	7,733,235
2022-08-17	6.690	6.770	6.650	6.770	6.002	10,238,017
2022-08-16	6.650	6.720	6.630	6.670	5.913	6,148,071
2022-08-15	6.650	6.660	6.600	6.640	5.887	5,880,832
2022-08-12	6.610	6.680	6.590	6.650	5.896	8,001,755
2022-08-11	6.520	6.620	6.500	6.620	5.869	7,471,409
2022-08-10	6.560	6.560	6.480	6.490	5.754	5,908,939
2022-08-09	6.580	6.600	6.510	6.550	5.807	8,005,865
2022-08-08	6.620	6.650	6.550	6.600	5.851	7,171,058
2022-08-05	6.590	6.630	6.480	6.620	5.869	9,242,851
2022-08-04	6.550	6.610	6.460	6.580	5.834	8,988,006
2022-08-03	6.650	6.750	6.490	6.500	5.763	11,673,090
2022-08-02	7.040	7.050	6.470	6.600	5.851	21,874,633

← NewerPage 17 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.