Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.010 | 6.140 | 6.010 | 6.110 | 5.880 | 12,332,349 |
| 2025-07-18 | 5.950 | 6.000 | 5.920 | 6.000 | 5.774 | 7,344,601 |
| 2025-07-17 | 5.920 | 5.960 | 5.910 | 5.940 | 5.716 | 6,131,000 |
| 2025-07-16 | 5.980 | 5.990 | 5.910 | 5.930 | 5.707 | 7,213,800 |
| 2025-07-15 | 6.020 | 6.060 | 5.950 | 5.960 | 5.736 | 9,961,140 |
| 2025-07-14 | 6.000 | 6.060 | 6.000 | 6.020 | 5.793 | 8,397,352 |
| 2025-07-11 | 6.030 | 6.040 | 5.960 | 6.000 | 5.774 | 11,169,710 |
| 2025-07-10 | 6.130 | 6.180 | 6.120 | 6.170 | 5.774 | 9,225,340 |
| 2025-07-09 | 6.100 | 6.140 | 6.100 | 6.120 | 5.727 | 8,839,486 |
| 2025-07-08 | 6.090 | 6.120 | 6.060 | 6.110 | 5.718 | 8,834,400 |
| 2025-07-07 | 6.020 | 6.120 | 6.020 | 6.100 | 5.709 | 11,676,800 |
| 2025-07-04 | 6.050 | 6.090 | 6.010 | 6.020 | 5.634 | 10,752,349 |
| 2025-07-03 | 6.040 | 6.050 | 6.000 | 6.030 | 5.643 | 6,799,900 |
| 2025-07-02 | 5.980 | 6.060 | 5.970 | 6.050 | 5.662 | 10,598,605 |
| 2025-07-01 | 5.970 | 6.020 | 5.960 | 5.990 | 5.606 | 7,089,000 |
| 2025-06-30 | 5.980 | 6.000 | 5.940 | 5.970 | 5.587 | 8,941,728 |
| 2025-06-27 | 5.990 | 6.070 | 5.960 | 6.000 | 5.615 | 10,475,005 |
| 2025-06-26 | 6.020 | 6.020 | 5.970 | 5.980 | 5.596 | 8,602,200 |
| 2025-06-25 | 6.000 | 6.020 | 5.980 | 6.010 | 5.624 | 9,039,839 |
| 2025-06-24 | 6.010 | 6.010 | 5.950 | 6.000 | 5.615 | 10,871,138 |
| 2025-06-23 | 6.000 | 6.040 | 5.970 | 6.000 | 5.615 | 7,340,453 |
| 2025-06-20 | 6.020 | 6.060 | 5.990 | 6.020 | 5.634 | 10,322,352 |
| 2025-06-19 | 6.050 | 6.070 | 5.950 | 6.020 | 5.634 | 11,393,802 |
| 2025-06-18 | 6.100 | 6.110 | 6.030 | 6.050 | 5.662 | 7,371,935 |
| 2025-06-17 | 6.080 | 6.120 | 6.030 | 6.100 | 5.709 | 15,206,472 |
| 2025-06-16 | 5.990 | 6.160 | 5.950 | 6.070 | 5.681 | 21,904,080 |
| 2025-06-13 | 5.920 | 6.000 | 5.910 | 5.960 | 5.578 | 15,417,334 |
| 2025-06-12 | 5.900 | 5.950 | 5.880 | 5.940 | 5.559 | 7,716,099 |
| 2025-06-11 | 5.900 | 5.920 | 5.880 | 5.900 | 5.521 | 7,903,100 |
| 2025-06-10 | 5.870 | 5.920 | 5.830 | 5.880 | 5.503 | 11,677,637 |
| 2025-06-09 | 5.860 | 5.870 | 5.830 | 5.860 | 5.484 | 9,463,410 |
| 2025-06-06 | 5.880 | 5.890 | 5.820 | 5.840 | 5.465 | 11,096,937 |
| 2025-06-05 | 5.940 | 5.950 | 5.860 | 5.870 | 5.493 | 8,028,600 |
| 2025-06-04 | 5.900 | 5.930 | 5.900 | 5.920 | 5.540 | 6,096,660 |
| 2025-06-03 | 5.950 | 5.960 | 5.880 | 5.920 | 5.540 | 9,165,141 |
| 2025-05-30 | 5.890 | 6.000 | 5.890 | 5.960 | 5.578 | 15,308,809 |
| 2025-05-29 | 5.880 | 5.910 | 5.860 | 5.890 | 5.512 | 7,488,100 |
| 2025-05-28 | 5.840 | 5.980 | 5.830 | 5.880 | 5.503 | 9,813,700 |
| 2025-05-27 | 5.820 | 5.840 | 5.780 | 5.840 | 5.465 | 6,046,210 |
| 2025-05-26 | 5.760 | 5.810 | 5.750 | 5.800 | 5.428 | 5,704,010 |
| 2025-05-23 | 5.840 | 5.840 | 5.770 | 5.780 | 5.409 | 5,753,100 |
| 2025-05-22 | 5.880 | 5.880 | 5.790 | 5.810 | 5.437 | 5,835,474 |
| 2025-05-21 | 5.900 | 5.910 | 5.870 | 5.870 | 5.493 | 4,332,200 |
| 2025-05-20 | 5.890 | 5.910 | 5.850 | 5.900 | 5.521 | 6,119,783 |
| 2025-05-19 | 5.770 | 5.910 | 5.770 | 5.870 | 5.493 | 10,108,423 |
| 2025-05-16 | 5.880 | 5.890 | 5.760 | 5.790 | 5.418 | 6,733,201 |
| 2025-05-15 | 5.840 | 5.860 | 5.810 | 5.840 | 5.465 | 9,162,026 |
| 2025-05-14 | 5.790 | 5.830 | 5.730 | 5.820 | 5.447 | 7,181,097 |
| 2025-05-13 | 5.820 | 5.850 | 5.760 | 5.800 | 5.428 | 7,365,600 |
| 2025-05-12 | 5.850 | 5.870 | 5.780 | 5.800 | 5.428 | 8,569,101 |
| 2025-05-09 | 5.730 | 5.870 | 5.720 | 5.830 | 5.456 | 17,557,848 |
| 2025-05-08 | 5.700 | 5.750 | 5.680 | 5.720 | 5.353 | 6,417,448 |
| 2025-05-07 | 5.750 | 5.760 | 5.690 | 5.720 | 5.353 | 8,087,999 |
| 2025-05-06 | 5.660 | 5.700 | 5.650 | 5.700 | 5.334 | 9,484,084 |
| 2025-04-30 | 5.720 | 5.730 | 5.640 | 5.650 | 5.287 | 9,545,232 |
| 2025-04-29 | 5.730 | 5.760 | 5.680 | 5.710 | 5.344 | 6,265,606 |
| 2025-04-28 | 5.750 | 5.780 | 5.680 | 5.720 | 5.353 | 8,016,985 |
| 2025-04-25 | 5.720 | 5.790 | 5.720 | 5.740 | 5.372 | 9,532,843 |
| 2025-04-24 | 5.680 | 5.750 | 5.650 | 5.720 | 5.353 | 9,240,300 |
| 2025-04-23 | 5.680 | 5.690 | 5.620 | 5.640 | 5.278 | 6,544,901 |
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.