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
2022-08-01	7.050	7.140	6.990	7.060	6.259	9,172,795
2022-07-29	7.200	7.280	7.070	7.090	6.286	12,127,781
2022-07-28	7.250	7.300	7.190	7.200	6.383	10,010,702
2022-07-27	7.260	7.400	7.220	7.250	6.428	8,999,275
2022-07-26	7.210	7.310	7.120	7.300	6.472	10,018,020
2022-07-25	7.360	7.430	7.160	7.210	6.392	14,593,188
2022-07-22	7.220	7.550	7.220	7.400	6.561	24,033,400
2022-07-21	7.280	7.380	7.210	7.260	6.437	13,759,809
2022-07-20	7.350	7.470	7.210	7.300	6.472	14,027,201
2022-07-19	7.330	7.400	7.260	7.350	6.516	17,642,184
2022-07-18	7.000	7.480	6.990	7.320	6.490	30,853,915
2022-07-15	7.060	7.160	6.940	6.960	6.171	14,142,000
2022-07-14	7.170	7.200	7.020	7.080	6.277	13,545,688
2022-07-13	7.040	7.230	7.020	7.220	6.401	16,382,932
2022-07-12	7.000	7.160	6.940	7.070	6.268	13,848,694
2022-07-11	7.010	7.020	6.870	6.960	6.171	8,086,546
2022-07-08	6.970	7.030	6.930	7.000	6.206	9,030,662
2022-07-07	6.970	6.990	6.890	6.970	6.179	9,575,957
2022-07-06	7.060	7.060	6.860	6.930	6.144	12,749,600
2022-07-05	7.130	7.140	7.000	7.080	6.277	13,286,913
2022-07-04	6.910	7.240	6.900	7.150	6.339	22,178,120
2022-07-01	6.750	7.150	6.730	6.970	6.179	25,130,893
2022-06-30	6.710	6.780	6.670	6.730	5.967	6,062,182
2022-06-29	6.790	6.860	6.670	6.670	5.913	9,889,023
2022-06-28	6.700	6.820	6.670	6.800	6.029	7,983,696
2022-06-27	6.770	6.780	6.670	6.700	5.940	8,841,844
2022-06-24	6.820	6.830	6.700	6.750	5.984	9,683,916
2022-06-23	6.800	6.840	6.680	6.840	6.064	8,837,518
2022-06-22	6.920	6.980	6.770	6.790	6.020	10,148,906
2022-06-21	6.930	6.960	6.810	6.910	6.126	11,037,346
2022-06-20	6.640	7.000	6.620	6.930	6.144	19,109,374
2022-06-17	6.770	6.770	6.520	6.620	5.869	15,214,278
2022-06-16	6.970	7.020	6.850	6.900	5.988	14,019,369
2022-06-15	7.060	7.120	6.970	6.990	6.066	15,429,839
2022-06-14	7.050	7.070	6.850	7.060	6.127	11,894,841
2022-06-13	7.040	7.160	6.990	7.080	6.144	13,211,217
2022-06-10	6.960	7.150	6.930	7.090	6.153	16,133,852
2022-06-09	7.040	7.210	6.950	6.960	6.040	17,520,530
2022-06-08	6.960	7.100	6.840	7.050	6.118	16,999,466
2022-06-07	7.020	7.020	6.880	6.950	6.031	11,237,905
2022-06-06	6.920	7.030	6.920	7.020	6.092	13,452,236
2022-06-02	6.980	6.980	6.850	6.910	5.997	11,148,554
2022-06-01	7.030	7.090	6.890	7.000	6.075	14,879,559
2022-05-31	6.920	7.150	6.850	7.070	6.135	20,551,010
2022-05-30	6.890	6.930	6.790	6.930	6.014	12,897,459
2022-05-27	6.890	6.890	6.730	6.840	5.936	13,230,228
2022-05-26	6.800	6.930	6.710	6.820	5.919	15,551,851
2022-05-25	6.510	6.750	6.440	6.690	5.806	15,262,757
2022-05-24	6.780	6.890	6.510	6.510	5.649	20,958,782
2022-05-23	6.750	6.810	6.700	6.780	5.884	9,960,553
2022-05-20	6.720	6.850	6.660	6.760	5.866	12,297,685
2022-05-19	6.680	6.690	6.550	6.690	5.806	11,341,361
2022-05-18	6.620	6.900	6.570	6.730	5.840	16,395,617
2022-05-17	6.720	6.770	6.510	6.660	5.780	13,354,084
2022-05-16	6.800	6.850	6.660	6.730	5.840	12,914,022
2022-05-13	6.820	6.830	6.720	6.820	5.919	11,783,223
2022-05-12	6.640	6.940	6.610	6.820	5.919	20,337,836
2022-05-11	6.720	6.880	6.670	6.670	5.788	21,956,134
2022-05-10	6.470	6.780	6.410	6.780	5.884	23,317,820
2022-05-09	6.330	6.640	6.310	6.550	5.684	17,730,129

← NewerPage 18 of 21 · 1,216 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.