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
2026-01-15	6.020	6.070	6.020	6.060	5.832	8,754,800
2026-01-14	6.070	6.100	6.010	6.040	5.813	20,789,314
2026-01-13	6.070	6.110	6.030	6.090	5.861	18,814,595
2026-01-12	6.050	6.070	6.000	6.060	5.832	16,367,152
2026-01-09	6.050	6.080	6.010	6.040	5.813	13,434,116
2026-01-08	6.030	6.070	6.020	6.040	5.813	10,981,607
2026-01-07	6.070	6.090	6.020	6.030	5.803	12,390,482
2026-01-06	6.020	6.080	6.000	6.060	5.832	15,860,155
2026-01-05	5.960	6.050	5.950	6.020	5.793	15,351,314
2025-12-31	5.930	5.970	5.930	5.940	5.716	8,046,901
2025-12-30	5.970	5.970	5.920	5.930	5.707	10,921,424
2025-12-29	6.000	6.020	5.940	5.960	5.736	11,286,085
2025-12-26	6.020	6.040	5.970	5.990	5.764	14,788,030
2025-12-25	6.000	6.040	5.990	6.040	5.813	9,508,700
2025-12-24	6.030	6.080	6.000	6.010	5.784	12,068,167
2025-12-23	5.990	6.040	5.980	6.010	5.784	10,510,500
2025-12-22	6.090	6.100	5.990	6.000	5.774	18,897,667
2025-12-19	6.060	6.100	6.030	6.080	5.851	19,179,836
2025-12-18	6.000	6.180	5.990	6.060	5.832	31,713,325
2025-12-17	6.140	6.170	5.920	5.990	5.764	48,464,194
2025-12-16	6.340	6.460	6.030	6.140	5.909	80,791,121
2025-12-15	5.750	5.870	5.730	5.870	5.649	18,468,524
2025-12-12	5.800	5.820	5.740	5.770	5.553	24,206,145
2025-12-11	5.870	5.870	5.780	5.800	5.582	15,280,771
2025-12-10	5.880	5.900	5.840	5.850	5.630	11,253,819
2025-12-09	5.950	5.970	5.890	5.900	5.678	10,788,513
2025-12-08	6.050	6.060	5.960	5.970	5.745	13,508,786
2025-12-05	6.030	6.030	5.960	6.020	5.793	8,594,443
2025-12-04	5.990	6.050	5.960	6.020	5.793	11,027,500
2025-12-03	5.980	6.020	5.950	6.000	5.774	10,618,092
2025-12-02	5.990	5.990	5.910	5.980	5.755	9,214,961
2025-12-01	5.970	6.010	5.950	5.990	5.764	12,619,540
2025-11-28	5.950	5.990	5.930	5.980	5.755	9,541,301
2025-11-27	5.990	6.000	5.950	5.970	5.745	8,565,200
2025-11-26	6.010	6.020	5.960	5.970	5.745	9,005,501
2025-11-25	6.000	6.040	5.960	5.990	5.764	10,941,413
2025-11-24	6.030	6.080	5.940	5.970	5.745	16,013,512
2025-11-21	6.240	6.260	6.010	6.020	5.793	20,487,943
2025-11-20	6.310	6.340	6.220	6.250	6.015	11,917,701
2025-11-19	6.340	6.410	6.260	6.280	6.044	10,855,335
2025-11-18	6.510	6.550	6.310	6.340	6.101	19,310,460
2025-11-17	6.480	6.580	6.450	6.510	6.265	14,061,981
2025-11-14	6.640	6.690	6.540	6.550	6.303	19,196,441
2025-11-13	6.630	6.690	6.550	6.640	6.390	16,854,587
2025-11-12	6.590	6.660	6.530	6.620	6.371	18,793,602
2025-11-11	6.540	6.630	6.470	6.570	6.323	17,392,152
2025-11-10	6.530	6.560	6.470	6.520	6.275	17,868,014
2025-11-07	6.390	6.570	6.390	6.550	6.303	23,611,770
2025-11-06	6.320	6.540	6.300	6.430	6.188	23,602,624
2025-11-05	6.240	6.330	6.220	6.310	6.072	14,794,133
2025-11-04	6.260	6.320	6.230	6.280	6.044	16,530,534
2025-11-03	6.280	6.310	6.240	6.260	6.024	15,625,000
2025-10-31	6.240	6.280	6.190	6.270	6.034	16,906,689
2025-10-30	6.320	6.330	6.210	6.240	6.005	20,850,287
2025-10-29	6.390	6.440	6.280	6.320	6.082	26,868,792
2025-10-28	6.320	6.510	6.260	6.390	6.149	37,689,965
2025-10-27	6.400	6.500	6.310	6.330	6.092	42,488,593
2025-10-24	6.520	6.570	6.300	6.360	6.121	69,918,768
2025-10-23	6.180	6.810	6.180	6.520	6.275	69,854,073
2025-10-22	6.220	6.270	6.180	6.190	5.957	8,697,800

← NewerPage 4 of 21 · 1,212 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.