Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 6.150 | 6.340 | 6.140 | 6.310 | 5.476 | 5,796,182 |
| 2021-11-03 | 6.100 | 6.190 | 6.090 | 6.140 | 5.328 | 2,981,813 |
| 2021-11-02 | 6.270 | 6.300 | 6.080 | 6.120 | 5.311 | 6,559,881 |
| 2021-11-01 | 6.300 | 6.340 | 6.220 | 6.300 | 5.467 | 5,448,927 |
| 2021-10-29 | 6.150 | 6.280 | 6.140 | 6.260 | 5.433 | 5,424,716 |
| 2021-10-28 | 6.160 | 6.250 | 6.150 | 6.180 | 5.363 | 5,178,851 |
| 2021-10-27 | 6.200 | 6.250 | 6.110 | 6.220 | 5.398 | 6,218,366 |
| 2021-10-26 | 6.100 | 6.280 | 6.090 | 6.170 | 5.354 | 8,049,747 |
| 2021-10-25 | 6.030 | 6.110 | 5.990 | 6.050 | 5.250 | 3,476,261 |
| 2021-10-22 | 6.080 | 6.100 | 6.030 | 6.070 | 5.268 | 3,453,495 |
| 2021-10-21 | 6.110 | 6.150 | 6.030 | 6.040 | 5.242 | 4,650,500 |
| 2021-10-20 | 6.200 | 6.240 | 6.100 | 6.110 | 5.302 | 5,566,734 |
| 2021-10-19 | 6.180 | 6.250 | 6.130 | 6.200 | 5.380 | 4,266,241 |
| 2021-10-18 | 6.130 | 6.220 | 6.100 | 6.190 | 5.372 | 4,009,101 |
| 2021-10-15 | 6.200 | 6.210 | 6.080 | 6.120 | 5.311 | 7,880,772 |
| 2021-10-14 | 6.250 | 6.280 | 6.160 | 6.210 | 5.389 | 5,035,251 |
← NewerPage 21 of 21 · 1,216 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.