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
2026-07-16	5.510	5.550	5.470	5.490	5.490	6,199,301
2026-07-15	5.440	5.540	5.420	5.530	5.530	6,930,107
2026-07-14	5.320	5.470	5.300	5.450	5.450	8,035,851
2026-07-13	5.350	5.410	5.300	5.340	5.340	9,415,200
2026-07-10	5.470	5.570	5.410	5.550	5.341	9,552,701
2026-07-09	5.530	5.530	5.410	5.490	5.283	6,465,601
2026-07-08	5.450	5.550	5.400	5.530	5.322	5,401,485
2026-07-07	5.610	5.620	5.450	5.490	5.283	8,394,158
2026-07-06	5.510	5.630	5.490	5.610	5.399	8,113,358
2026-07-03	5.480	5.570	5.470	5.510	5.303	7,639,954
2026-07-02	5.420	5.500	5.410	5.490	5.283	7,132,300
2026-07-01	5.360	5.470	5.320	5.440	5.235	5,922,967
2026-06-30	5.420	5.420	5.310	5.360	5.158	5,553,700
2026-06-29	5.350	5.450	5.240	5.410	5.206	7,031,500
2026-06-26	5.490	5.510	5.360	5.370	5.168	7,966,180
2026-06-25	5.600	5.610	5.450	5.490	5.283	9,240,401
2026-06-24	5.730	5.730	5.610	5.610	5.399	6,098,533
2026-06-23	5.720	5.830	5.700	5.720	5.505	5,281,381
2026-06-22	5.670	5.750	5.580	5.740	5.524	6,688,322
2026-06-18	5.730	5.750	5.670	5.700	5.485	5,278,200
2026-06-17	5.810	5.840	5.710	5.760	5.543	7,034,538
2026-06-16	5.910	5.920	5.830	5.860	5.639	7,547,500
2026-06-15	5.850	5.930	5.840	5.900	5.678	9,753,511
2026-06-12	5.900	5.920	5.770	5.840	5.620	14,302,602
2026-06-11	5.700	5.860	5.660	5.820	5.601	13,240,050
2026-06-10	5.650	5.800	5.580	5.760	5.543	12,117,071
2026-06-09	5.640	5.660	5.530	5.650	5.437	8,963,487
2026-06-08	5.590	5.680	5.540	5.620	5.408	8,897,101
2026-06-05	5.650	5.760	5.630	5.690	5.476	7,539,654
2026-06-04	5.790	5.800	5.610	5.650	5.437	9,147,400
2026-06-03	5.830	5.850	5.710	5.810	5.591	11,863,456
2026-06-02	5.890	5.940	5.830	5.850	5.630	10,214,800
2026-06-01	5.770	5.910	5.730	5.890	5.668	11,405,291
2026-05-29	5.690	5.840	5.680	5.770	5.553	11,276,122
2026-05-28	5.770	5.830	5.670	5.710	5.495	8,373,122
2026-05-27	5.850	5.870	5.730	5.770	5.553	9,817,086
2026-05-26	5.890	5.890	5.790	5.860	5.639	7,280,100
2026-05-25	5.860	5.910	5.830	5.880	5.659	6,702,694
2026-05-22	5.870	5.910	5.810	5.880	5.659	8,353,590
2026-05-21	5.970	6.060	5.860	5.870	5.649	10,749,803
2026-05-20	6.020	6.040	5.930	5.980	5.755	6,617,598
2026-05-19	5.960	6.050	5.950	6.040	5.813	6,552,498
2026-05-18	5.960	6.010	5.910	5.990	5.764	11,739,229
2026-05-15	6.050	6.060	5.910	5.950	5.726	17,952,862
2026-05-14	6.250	6.260	6.050	6.070	5.841	17,579,840
2026-05-13	6.210	6.290	6.190	6.240	6.005	12,648,653
2026-05-12	6.270	6.280	6.200	6.210	5.976	12,907,686
2026-05-11	6.250	6.310	6.230	6.280	6.044	10,729,193
2026-05-08	6.290	6.320	6.220	6.260	6.024	8,349,890
2026-05-07	6.280	6.370	6.280	6.320	6.082	12,881,300
2026-05-06	6.220	6.300	6.200	6.300	6.063	11,974,441
2026-04-30	6.320	6.320	6.200	6.210	5.976	10,860,101
2026-04-29	6.280	6.320	6.260	6.320	6.082	11,686,301
2026-04-28	6.160	6.310	6.150	6.300	6.063	15,842,975
2026-04-27	6.250	6.250	6.150	6.180	5.947	12,105,012
2026-04-24	6.280	6.300	6.200	6.250	6.015	14,121,101
2026-04-23	6.190	6.230	6.100	6.220	5.986	12,697,621
2026-04-22	6.130	6.230	6.100	6.190	5.957	14,081,001
2026-04-21	6.080	6.140	6.040	6.140	5.909	10,133,100
2026-04-20	6.050	6.090	6.030	6.080	5.851	8,256,600

← NewerPage 2 of 5 · 241 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.