Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.180 | 6.250 | 6.170 | 6.240 | 6.005 | 12,018,040 |
| 2025-10-20 | 6.180 | 6.200 | 6.110 | 6.160 | 5.928 | 10,068,370 |
| 2025-10-17 | 6.200 | 6.240 | 6.160 | 6.180 | 5.947 | 13,536,646 |
| 2025-10-16 | 6.270 | 6.270 | 6.180 | 6.190 | 5.957 | 14,529,363 |
| 2025-10-15 | 6.160 | 6.280 | 6.130 | 6.240 | 6.005 | 21,754,205 |
| 2025-10-14 | 6.160 | 6.180 | 6.100 | 6.160 | 5.928 | 18,353,120 |
| 2025-10-13 | 5.990 | 6.120 | 5.960 | 6.120 | 5.890 | 19,640,315 |
| 2025-10-10 | 5.960 | 6.070 | 5.940 | 6.060 | 5.832 | 17,767,598 |
| 2025-10-09 | 5.930 | 5.980 | 5.910 | 5.970 | 5.745 | 9,767,828 |
| 2025-09-30 | 5.940 | 5.960 | 5.910 | 5.940 | 5.716 | 8,753,710 |
| 2025-09-29 | 5.900 | 5.960 | 5.840 | 5.940 | 5.716 | 8,867,688 |
| 2025-09-26 | 5.840 | 5.910 | 5.800 | 5.910 | 5.687 | 6,522,138 |
| 2025-09-25 | 5.910 | 5.910 | 5.830 | 5.850 | 5.630 | 6,004,500 |
| 2025-09-24 | 5.830 | 5.910 | 5.830 | 5.900 | 5.678 | 10,192,094 |
| 2025-09-23 | 5.840 | 5.860 | 5.760 | 5.860 | 5.639 | 10,579,310 |
| 2025-09-22 | 5.900 | 5.910 | 5.830 | 5.840 | 5.620 | 10,311,777 |
| 2025-09-19 | 5.900 | 5.910 | 5.860 | 5.890 | 5.668 | 8,581,870 |
| 2025-09-18 | 5.980 | 5.980 | 5.880 | 5.900 | 5.678 | 12,077,433 |
| 2025-09-17 | 5.940 | 5.980 | 5.910 | 5.970 | 5.745 | 7,951,339 |
| 2025-09-16 | 5.960 | 5.960 | 5.910 | 5.940 | 5.716 | 6,013,391 |
| 2025-09-15 | 5.960 | 5.990 | 5.920 | 5.940 | 5.716 | 8,829,090 |
| 2025-09-12 | 6.000 | 6.010 | 5.950 | 5.970 | 5.745 | 9,909,501 |
| 2025-09-11 | 5.980 | 6.010 | 5.940 | 6.010 | 5.784 | 9,423,705 |
| 2025-09-10 | 6.030 | 6.040 | 5.970 | 6.000 | 5.774 | 7,137,508 |
| 2025-09-09 | 6.010 | 6.040 | 5.980 | 6.030 | 5.803 | 12,726,430 |
| 2025-09-08 | 6.040 | 6.060 | 5.990 | 6.010 | 5.784 | 12,453,605 |
| 2025-09-05 | 5.970 | 6.030 | 5.950 | 6.030 | 5.803 | 16,044,604 |
| 2025-09-04 | 5.850 | 6.040 | 5.840 | 6.000 | 5.774 | 22,659,120 |
| 2025-09-03 | 5.940 | 5.970 | 5.850 | 5.860 | 5.639 | 9,020,518 |
| 2025-09-02 | 5.980 | 5.990 | 5.910 | 5.940 | 5.716 | 10,338,182 |
| 2025-09-01 | 5.940 | 6.000 | 5.890 | 5.990 | 5.764 | 13,674,121 |
| 2025-08-29 | 5.980 | 6.020 | 5.930 | 5.950 | 5.726 | 11,937,228 |
| 2025-08-28 | 6.010 | 6.040 | 5.880 | 5.970 | 5.745 | 17,248,327 |
| 2025-08-27 | 6.100 | 6.110 | 5.980 | 5.990 | 5.764 | 17,447,469 |
| 2025-08-26 | 6.070 | 6.110 | 6.040 | 6.090 | 5.861 | 14,749,169 |
| 2025-08-25 | 6.030 | 6.110 | 6.010 | 6.060 | 5.832 | 19,649,115 |
| 2025-08-22 | 5.990 | 6.000 | 5.920 | 6.000 | 5.774 | 12,024,714 |
| 2025-08-21 | 5.970 | 6.010 | 5.950 | 6.000 | 5.774 | 12,192,179 |
| 2025-08-20 | 5.930 | 5.950 | 5.890 | 5.950 | 5.726 | 10,244,709 |
| 2025-08-19 | 5.950 | 5.960 | 5.900 | 5.940 | 5.716 | 12,005,071 |
| 2025-08-18 | 5.970 | 6.010 | 5.930 | 5.950 | 5.726 | 15,701,199 |
| 2025-08-15 | 5.930 | 5.990 | 5.930 | 5.970 | 5.745 | 8,638,930 |
| 2025-08-14 | 6.030 | 6.050 | 5.930 | 5.940 | 5.716 | 11,151,150 |
| 2025-08-13 | 6.020 | 6.040 | 5.990 | 6.030 | 5.803 | 9,851,685 |
| 2025-08-12 | 6.040 | 6.050 | 6.010 | 6.010 | 5.784 | 8,032,401 |
| 2025-08-11 | 5.980 | 6.030 | 5.930 | 6.010 | 5.784 | 12,207,200 |
| 2025-08-08 | 5.920 | 5.980 | 5.900 | 5.970 | 5.745 | 11,580,587 |
| 2025-08-07 | 5.920 | 5.930 | 5.880 | 5.910 | 5.687 | 7,384,293 |
| 2025-08-06 | 5.960 | 5.970 | 5.890 | 5.930 | 5.707 | 8,342,501 |
| 2025-08-05 | 5.940 | 5.960 | 5.930 | 5.960 | 5.736 | 8,963,610 |
| 2025-08-04 | 5.910 | 5.930 | 5.860 | 5.920 | 5.697 | 8,321,401 |
| 2025-08-01 | 5.870 | 5.940 | 5.870 | 5.920 | 5.697 | 10,685,599 |
| 2025-07-31 | 6.050 | 6.050 | 5.850 | 5.870 | 5.649 | 20,590,250 |
| 2025-07-30 | 6.070 | 6.080 | 6.010 | 6.040 | 5.813 | 10,529,325 |
| 2025-07-29 | 6.070 | 6.090 | 6.010 | 6.070 | 5.841 | 7,410,377 |
| 2025-07-28 | 6.110 | 6.130 | 6.050 | 6.070 | 5.841 | 8,457,069 |
| 2025-07-25 | 6.140 | 6.180 | 6.100 | 6.110 | 5.880 | 8,237,483 |
| 2025-07-24 | 6.110 | 6.140 | 6.070 | 6.140 | 5.909 | 8,853,911 |
| 2025-07-23 | 6.150 | 6.180 | 6.100 | 6.110 | 5.880 | 8,699,999 |
| 2025-07-22 | 6.110 | 6.150 | 6.060 | 6.150 | 5.918 | 8,633,689 |
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.