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
2022-01-28	6.320	6.400	6.250	6.350	5.511	5,758,464
2022-01-27	6.390	6.420	6.250	6.280	5.450	6,187,918
2022-01-26	6.350	6.410	6.330	6.380	5.537	4,708,200
2022-01-25	6.610	6.610	6.340	6.360	5.519	7,423,449
2022-01-24	6.580	6.660	6.540	6.620	5.745	4,560,065
2022-01-21	6.710	6.750	6.600	6.610	5.736	5,479,500
2022-01-20	6.840	6.870	6.710	6.740	5.849	5,575,102
2022-01-19	6.800	6.880	6.740	6.810	5.910	4,869,251
2022-01-18	6.780	6.860	6.690	6.800	5.901	8,699,756
2022-01-17	6.740	6.830	6.720	6.770	5.875	6,184,958
2022-01-14	6.850	6.870	6.700	6.720	5.832	8,461,414
2022-01-13	6.980	7.000	6.830	6.860	5.953	8,454,445
2022-01-12	7.040	7.090	6.900	6.960	6.040	10,287,575
2022-01-11	7.050	7.180	6.980	7.020	6.092	8,409,388
2022-01-10	7.050	7.140	7.000	7.070	6.135	8,103,997
2022-01-07	7.150	7.210	7.040	7.070	6.135	9,497,262
2022-01-06	7.020	7.250	6.980	7.180	6.231	13,188,146
2022-01-05	7.070	7.300	6.970	7.020	6.092	14,394,641
2022-01-04	7.050	7.150	7.020	7.080	6.144	10,287,057
2021-12-31	7.060	7.150	6.970	7.070	6.135	10,191,630
2021-12-30	6.990	7.000	6.890	6.990	6.066	7,820,685
2021-12-29	6.860	7.050	6.750	6.970	6.049	11,340,158
2021-12-28	6.940	7.070	6.840	6.860	5.953	9,515,703
2021-12-27	6.810	7.020	6.800	6.950	6.031	10,221,829
2021-12-24	6.960	6.990	6.810	6.820	5.919	8,438,226
2021-12-23	6.910	7.000	6.840	6.920	6.005	11,101,491
2021-12-22	6.990	7.010	6.830	6.950	6.031	10,437,020
2021-12-21	6.760	7.050	6.720	6.960	6.040	14,327,466
2021-12-20	6.700	6.880	6.680	6.800	5.901	12,946,507
2021-12-17	6.690	6.880	6.660	6.790	5.892	12,658,579
2021-12-16	6.680	6.750	6.640	6.680	5.797	8,385,503
2021-12-15	6.520	6.700	6.500	6.680	5.797	9,016,390
2021-12-14	6.560	6.560	6.440	6.510	5.649	6,107,619
2021-12-13	6.600	6.660	6.530	6.540	5.676	7,244,211
2021-12-10	6.720	6.720	6.570	6.590	5.719	6,475,200
2021-12-09	6.580	6.770	6.560	6.690	5.806	8,892,041
2021-12-08	6.630	6.680	6.590	6.610	5.736	5,916,920
2021-12-07	6.580	6.660	6.500	6.650	5.771	7,100,186
2021-12-06	6.660	6.750	6.550	6.550	5.684	6,429,609
2021-12-03	6.600	6.680	6.550	6.660	5.780	6,613,636
2021-12-02	6.640	6.680	6.540	6.550	5.684	6,730,990
2021-12-01	6.510	6.640	6.480	6.630	5.754	8,495,829
2021-11-30	6.260	6.630	6.260	6.530	5.667	15,075,120
2021-11-29	6.350	6.380	6.270	6.280	5.450	5,187,900
2021-11-26	6.350	6.460	6.300	6.390	5.545	6,579,633
2021-11-25	6.320	6.390	6.250	6.340	5.502	4,816,868
2021-11-24	6.350	6.370	6.230	6.300	5.467	7,222,108
2021-11-23	6.430	6.450	6.280	6.350	5.511	9,303,286
2021-11-22	6.570	6.620	6.480	6.510	5.649	5,083,633
2021-11-19	6.440	6.650	6.430	6.600	5.728	7,817,724
2021-11-18	6.500	6.570	6.450	6.450	5.597	6,138,124
2021-11-17	6.560	6.630	6.520	6.580	5.710	3,744,769
2021-11-16	6.570	6.710	6.530	6.540	5.676	6,266,090
2021-11-15	6.770	6.780	6.590	6.650	5.771	8,423,531
2021-11-12	6.510	6.720	6.510	6.600	5.728	9,006,519
2021-11-11	6.460	6.550	6.430	6.480	5.623	6,022,580
2021-11-10	6.450	6.480	6.290	6.480	5.623	6,454,119
2021-11-09	6.460	6.520	6.380	6.430	5.580	5,946,523
2021-11-08	6.380	6.540	6.350	6.420	5.571	7,886,036
2021-11-05	6.330	6.330	6.240	6.270	5.441	3,502,500

← NewerPage 20 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.