Tianjin Capital Environmental Protection Group Co Ltd historical data
| 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 2 · 120 trading days
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.