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
2026-04-20	6.050	6.090	6.030	6.080	5.851	8,256,600
2026-04-17	6.130	6.140	6.040	6.070	5.841	9,080,100
2026-04-16	6.120	6.150	6.070	6.140	5.909	8,078,052
2026-04-15	6.140	6.140	6.070	6.100	5.870	7,156,400
2026-04-14	6.100	6.170	6.070	6.110	5.880	12,113,702
2026-04-13	6.050	6.080	5.990	6.070	5.841	9,597,901
2026-04-10	6.090	6.180	6.070	6.080	5.851	13,171,200
2026-04-09	6.070	6.130	5.990	6.080	5.851	15,571,877
2026-04-08	6.020	6.090	5.980	6.090	5.861	17,107,602
2026-04-07	5.910	5.930	5.860	5.930	5.707	12,608,594
2026-04-03	6.080	6.080	5.900	5.910	5.687	15,587,919
2026-04-02	6.120	6.130	6.000	6.060	5.832	12,340,723
2026-04-01	6.140	6.180	6.080	6.120	5.890	12,654,301
2026-03-31	6.250	6.290	6.060	6.080	5.851	18,510,980
2026-03-30	6.230	6.320	6.130	6.240	6.005	19,511,800
2026-03-27	6.230	6.350	6.200	6.340	6.101	20,734,696
2026-03-26	6.370	6.450	6.230	6.290	6.053	31,666,404
2026-03-25	6.180	6.500	6.150	6.490	6.246	26,242,208
2026-03-24	6.040	6.190	5.970	6.190	5.957	19,722,949
2026-03-23	6.190	6.220	5.870	5.930	5.707	24,672,100
2026-03-20	6.320	6.430	6.270	6.280	6.044	13,831,123
2026-03-19	6.400	6.470	6.320	6.350	6.111	11,312,607
2026-03-18	6.420	6.470	6.360	6.460	6.217	11,708,700
2026-03-17	6.490	6.540	6.420	6.440	6.198	11,103,282
2026-03-16	6.590	6.610	6.440	6.510	6.265	15,322,900
2026-03-13	6.620	6.660	6.550	6.580	6.332	17,680,499
2026-03-12	6.580	6.700	6.560	6.640	6.390	20,616,890
2026-03-11	6.460	6.630	6.340	6.600	6.352	26,328,490
2026-03-10	6.470	6.500	6.410	6.480	6.236	11,392,100
2026-03-09	6.500	6.570	6.430	6.450	6.207	17,893,116
2026-03-06	6.400	6.540	6.380	6.540	6.294	20,491,366
2026-03-05	6.400	6.450	6.360	6.400	6.159	14,383,453
2026-03-04	6.300	6.390	6.240	6.330	6.092	14,762,490
2026-03-03	6.420	6.450	6.330	6.350	6.111	15,842,248
2026-03-02	6.360	6.470	6.350	6.410	6.169	16,869,226
2026-02-27	6.350	6.470	6.330	6.450	6.207	16,127,593
2026-02-26	6.290	6.390	6.270	6.380	6.140	14,535,529
2026-02-25	6.270	6.360	6.250	6.290	6.053	12,662,709
2026-02-24	6.150	6.290	6.140	6.260	6.024	14,435,484
2026-02-13	6.140	6.190	6.110	6.120	5.890	7,383,036
2026-02-12	6.260	6.260	6.150	6.160	5.928	11,039,800
2026-02-11	6.230	6.260	6.180	6.230	5.995	8,679,300
2026-02-10	6.250	6.270	6.190	6.200	5.967	12,518,510
2026-02-09	6.330	6.340	6.240	6.270	6.034	16,911,632
2026-02-06	6.280	6.370	6.260	6.290	6.053	12,223,937
2026-02-05	6.330	6.360	6.300	6.310	6.072	10,816,600
2026-02-04	6.260	6.340	6.210	6.330	6.092	17,518,611
2026-02-03	6.320	6.450	6.200	6.280	6.044	20,557,466
2026-02-02	6.260	6.300	6.160	6.160	5.928	14,224,393
2026-01-30	6.290	6.310	6.170	6.280	6.044	15,291,018
2026-01-29	6.300	6.340	6.250	6.300	6.063	12,737,900
2026-01-28	6.250	6.350	6.230	6.300	6.063	12,403,644
2026-01-27	6.340	6.350	6.200	6.260	6.024	13,654,000
2026-01-26	6.290	6.400	6.280	6.340	6.101	14,127,695
2026-01-23	6.290	6.310	6.260	6.300	6.063	10,353,416
2026-01-22	6.230	6.300	6.220	6.300	6.063	10,628,959
2026-01-21	6.250	6.260	6.200	6.230	5.995	13,761,183
2026-01-20	6.200	6.270	6.180	6.270	6.034	16,534,391
2026-01-19	6.070	6.210	6.050	6.190	5.957	15,985,940
2026-01-16	6.070	6.140	6.060	6.100	5.870	14,762,194

← NewerPage 3 of 5 · 242 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.