Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.600 | 5.680 | 5.580 | 5.670 | 5.306 | 8,246,801 |
| 2025-04-21 | 5.570 | 5.620 | 5.540 | 5.600 | 5.241 | 6,965,200 |
| 2025-04-18 | 5.560 | 5.600 | 5.530 | 5.570 | 5.213 | 4,664,406 |
| 2025-04-17 | 5.560 | 5.610 | 5.540 | 5.580 | 5.222 | 6,632,801 |
| 2025-04-16 | 5.560 | 5.600 | 5.510 | 5.570 | 5.213 | 7,796,901 |
| 2025-04-15 | 5.600 | 5.600 | 5.530 | 5.570 | 5.213 | 6,872,182 |
| 2025-04-14 | 5.620 | 5.630 | 5.570 | 5.610 | 5.250 | 9,232,706 |
| 2025-04-11 | 5.590 | 5.620 | 5.540 | 5.590 | 5.231 | 9,619,800 |
| 2025-04-10 | 5.640 | 5.680 | 5.570 | 5.590 | 5.231 | 18,378,606 |
| 2025-04-09 | 5.470 | 5.650 | 5.310 | 5.640 | 5.278 | 16,334,106 |
| 2025-04-08 | 5.390 | 5.580 | 5.370 | 5.520 | 5.166 | 18,429,004 |
| 2025-04-07 | 5.790 | 5.800 | 5.320 | 5.330 | 4.988 | 23,258,291 |
| 2025-04-03 | 5.840 | 5.950 | 5.820 | 5.910 | 5.531 | 7,937,704 |
| 2025-04-02 | 5.910 | 5.910 | 5.830 | 5.860 | 5.484 | 7,511,101 |
| 2025-04-01 | 5.820 | 5.910 | 5.810 | 5.900 | 5.521 | 9,097,501 |
| 2025-03-31 | 5.870 | 5.930 | 5.780 | 5.800 | 5.428 | 10,362,059 |
| 2025-03-28 | 5.940 | 5.990 | 5.880 | 5.900 | 5.521 | 8,553,424 |
| 2025-03-27 | 5.970 | 6.000 | 5.910 | 5.940 | 5.559 | 7,959,731 |
| 2025-03-26 | 5.960 | 6.000 | 5.930 | 5.980 | 5.596 | 7,814,200 |
| 2025-03-25 | 5.890 | 5.960 | 5.860 | 5.960 | 5.578 | 10,258,044 |
| 2025-03-24 | 5.930 | 5.980 | 5.850 | 5.910 | 5.531 | 16,743,827 |
| 2025-03-21 | 5.940 | 6.030 | 5.930 | 5.970 | 5.587 | 11,518,862 |
| 2025-03-20 | 5.960 | 5.990 | 5.940 | 5.970 | 5.587 | 6,914,749 |
| 2025-03-19 | 5.990 | 6.000 | 5.940 | 5.960 | 5.578 | 8,137,902 |
| 2025-03-18 | 5.980 | 6.010 | 5.940 | 5.990 | 5.606 | 8,890,100 |
| 2025-03-17 | 5.910 | 6.000 | 5.900 | 5.990 | 5.606 | 15,191,656 |
| 2025-03-14 | 5.850 | 5.890 | 5.830 | 5.880 | 5.503 | 9,236,000 |
| 2025-03-13 | 5.800 | 5.840 | 5.760 | 5.830 | 5.456 | 7,490,180 |
| 2025-03-12 | 5.830 | 5.840 | 5.780 | 5.810 | 5.437 | 6,887,918 |
| 2025-03-11 | 5.750 | 5.820 | 5.700 | 5.820 | 5.447 | 7,756,155 |
| 2025-03-10 | 5.770 | 5.800 | 5.740 | 5.790 | 5.418 | 8,017,847 |
| 2025-03-07 | 5.720 | 5.790 | 5.710 | 5.740 | 5.372 | 9,499,009 |
| 2025-03-06 | 5.690 | 5.730 | 5.660 | 5.720 | 5.353 | 9,494,164 |
| 2025-03-05 | 5.720 | 5.730 | 5.640 | 5.680 | 5.316 | 7,831,440 |
| 2025-03-04 | 5.690 | 5.740 | 5.680 | 5.720 | 5.353 | 6,730,184 |
| 2025-03-03 | 5.740 | 5.780 | 5.680 | 5.700 | 5.334 | 10,196,918 |
| 2025-02-28 | 5.820 | 5.820 | 5.710 | 5.720 | 5.353 | 9,268,100 |
| 2025-02-27 | 5.840 | 5.880 | 5.750 | 5.810 | 5.437 | 7,594,102 |
| 2025-02-26 | 5.790 | 5.890 | 5.790 | 5.840 | 5.465 | 11,495,869 |
| 2025-02-25 | 5.850 | 5.850 | 5.760 | 5.770 | 5.400 | 9,790,100 |
| 2025-02-24 | 5.710 | 5.840 | 5.700 | 5.830 | 5.456 | 15,531,195 |
| 2025-02-21 | 5.710 | 5.720 | 5.660 | 5.710 | 5.344 | 8,674,430 |
| 2025-02-20 | 5.720 | 5.730 | 5.680 | 5.680 | 5.316 | 9,369,882 |
| 2025-02-19 | 5.700 | 5.740 | 5.670 | 5.720 | 5.353 | 8,648,284 |
| 2025-02-18 | 5.780 | 5.780 | 5.670 | 5.700 | 5.334 | 9,893,796 |
| 2025-02-17 | 5.790 | 5.830 | 5.740 | 5.770 | 5.400 | 9,598,312 |
| 2025-02-14 | 5.770 | 5.810 | 5.730 | 5.770 | 5.400 | 7,550,645 |
| 2025-02-13 | 5.820 | 5.840 | 5.760 | 5.770 | 5.400 | 6,955,101 |
| 2025-02-12 | 5.800 | 5.860 | 5.770 | 5.810 | 5.437 | 7,124,002 |
| 2025-02-11 | 5.770 | 5.870 | 5.760 | 5.800 | 5.428 | 12,675,544 |
| 2025-02-10 | 5.720 | 5.810 | 5.720 | 5.780 | 5.409 | 14,249,168 |
| 2025-02-07 | 5.700 | 5.760 | 5.660 | 5.720 | 5.353 | 12,548,601 |
| 2025-02-06 | 5.680 | 5.720 | 5.630 | 5.690 | 5.325 | 8,870,936 |
| 2025-02-05 | 5.750 | 5.790 | 5.650 | 5.680 | 5.316 | 12,318,573 |
| 2025-01-27 | 5.670 | 5.810 | 5.670 | 5.740 | 5.372 | 12,685,389 |
| 2025-01-24 | 5.620 | 5.660 | 5.560 | 5.650 | 5.287 | 8,951,327 |
| 2025-01-23 | 5.610 | 5.680 | 5.590 | 5.600 | 5.241 | 7,669,400 |
| 2025-01-22 | 5.570 | 5.600 | 5.530 | 5.580 | 5.222 | 6,152,108 |
| 2025-01-21 | 5.640 | 5.680 | 5.580 | 5.600 | 5.241 | 7,407,700 |
| 2025-01-20 | 5.650 | 5.760 | 5.630 | 5.640 | 5.278 | 9,567,801 |
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.