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
2022-05-06	6.560	6.570	6.260	6.370	5.528	21,673,435
2022-05-05	6.630	6.720	6.540	6.700	5.814	20,595,825
2022-04-29	6.480	6.660	6.470	6.630	5.754	22,337,519
2022-04-28	6.500	6.680	6.420	6.480	5.623	21,989,811
2022-04-27	6.150	6.590	6.100	6.560	5.693	23,645,703
2022-04-26	6.270	6.450	6.180	6.200	5.380	22,097,757
2022-04-25	6.530	6.650	6.180	6.250	5.424	26,530,211
2022-04-22	6.510	6.800	6.400	6.690	5.806	22,832,914
2022-04-21	7.000	7.100	6.500	6.610	5.736	30,529,170
2022-04-20	7.300	7.460	6.940	7.100	6.161	31,183,161
2022-04-19	7.220	7.490	7.120	7.380	6.404	28,193,780
2022-04-18	7.240	7.410	7.050	7.170	6.222	41,466,051
2022-04-15	8.250	8.370	7.410	7.460	6.474	71,327,303
2022-04-14	7.320	8.050	7.320	8.050	6.986	30,163,047
2022-04-13	7.510	7.560	7.300	7.320	6.352	24,422,258
2022-04-12	7.590	7.690	7.310	7.610	6.604	29,312,900
2022-04-11	7.600	7.790	7.420	7.520	6.526	39,761,383
2022-04-08	7.320	7.900	7.300	7.730	6.708	46,911,561
2022-04-07	7.530	7.590	7.260	7.280	6.318	27,590,867
2022-04-06	7.500	7.700	7.400	7.630	6.621	39,336,169
2022-04-01	7.440	7.950	7.390	7.640	6.630	75,813,305
2022-03-31	6.790	7.470	6.780	7.470	6.483	32,867,094
2022-03-30	6.750	6.820	6.680	6.790	5.892	13,010,276
2022-03-29	6.920	6.960	6.680	6.790	5.892	15,354,802
2022-03-28	6.950	6.950	6.750	6.920	6.005	10,706,202
2022-03-25	7.020	7.060	6.850	6.930	6.014	14,497,775
2022-03-24	7.010	7.120	6.960	6.970	6.049	15,386,160
2022-03-23	7.060	7.230	7.060	7.130	6.188	18,755,019
2022-03-22	6.910	7.370	6.870	7.210	6.257	35,937,344
2022-03-21	6.760	6.900	6.640	6.870	5.962	25,081,221
2022-03-18	6.400	6.840	6.330	6.770	5.875	37,645,021
2022-03-17	6.390	6.600	6.340	6.360	5.519	25,664,142
2022-03-16	6.350	6.440	6.010	6.350	5.511	35,930,956
2022-03-15	6.970	6.990	6.350	6.350	5.511	56,013,251
2022-03-14	7.340	7.440	7.030	7.060	6.127	33,190,966
2022-03-11	7.350	7.550	7.270	7.450	6.465	41,489,148
2022-03-10	7.320	7.770	7.230	7.560	6.561	74,739,836
2022-03-09	6.900	7.550	6.860	7.320	6.352	75,181,661
2022-03-08	7.070	7.070	6.840	6.860	5.953	9,404,294
2022-03-07	7.070	7.120	6.950	7.010	6.083	8,900,914
2022-03-04	7.150	7.190	7.020	7.060	6.127	10,622,000
2022-03-03	7.070	7.300	7.040	7.240	6.283	17,547,010
2022-03-02	7.030	7.080	6.980	7.070	6.135	9,960,462
2022-03-01	7.040	7.070	6.980	7.060	6.127	7,088,443
2022-02-28	6.860	7.130	6.850	7.070	6.135	11,656,853
2022-02-25	6.900	6.960	6.810	6.910	5.997	7,145,059
2022-02-24	6.980	7.050	6.760	6.840	5.936	9,365,209
2022-02-23	7.080	7.110	6.950	6.980	6.057	6,956,701
2022-02-22	7.060	7.090	6.990	7.070	6.135	7,748,456
2022-02-21	7.140	7.140	7.000	7.090	6.153	8,157,170
2022-02-18	7.010	7.160	6.980	7.160	6.214	11,178,088
2022-02-17	7.060	7.200	6.990	7.060	6.127	13,672,454
2022-02-16	6.880	7.060	6.860	7.050	6.118	8,839,048
2022-02-15	6.910	6.930	6.780	6.840	5.936	6,304,853
2022-02-14	6.920	6.970	6.830	6.890	5.979	8,145,563
2022-02-11	7.020	7.110	6.910	6.920	6.005	9,553,700
2022-02-10	7.080	7.190	6.970	7.020	6.092	17,597,881
2022-02-09	6.830	6.950	6.770	6.910	5.997	8,082,026
2022-02-08	6.680	6.840	6.630	6.840	5.936	8,206,037
2022-02-07	6.500	6.750	6.420	6.700	5.814	10,878,601

← NewerPage 19 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.