Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.600 | 5.650 | 5.570 | 5.630 | 5.269 | 6,882,806 |
| 2025-01-16 | 5.600 | 5.680 | 5.560 | 5.620 | 5.259 | 9,492,131 |
| 2025-01-15 | 5.610 | 5.640 | 5.560 | 5.600 | 5.241 | 8,013,433 |
| 2025-01-14 | 5.510 | 5.610 | 5.500 | 5.610 | 5.250 | 10,600,447 |
| 2025-01-13 | 5.480 | 5.510 | 5.410 | 5.500 | 5.147 | 8,101,001 |
| 2025-01-10 | 5.590 | 5.600 | 5.480 | 5.480 | 5.128 | 8,653,500 |
| 2025-01-09 | 5.620 | 5.650 | 5.570 | 5.570 | 5.213 | 9,021,801 |
| 2025-01-08 | 5.720 | 5.720 | 5.570 | 5.670 | 5.306 | 10,610,100 |
| 2025-01-07 | 5.750 | 5.780 | 5.650 | 5.700 | 5.334 | 9,381,963 |
| 2025-01-06 | 5.650 | 5.820 | 5.620 | 5.770 | 5.400 | 12,799,637 |
| 2025-01-03 | 5.820 | 5.920 | 5.690 | 5.720 | 5.353 | 12,536,823 |
| 2025-01-02 | 6.000 | 6.100 | 5.780 | 5.820 | 5.447 | 16,477,010 |
| 2024-12-31 | 6.080 | 6.140 | 5.960 | 5.970 | 5.587 | 10,370,554 |
| 2024-12-30 | 6.060 | 6.090 | 6.020 | 6.070 | 5.681 | 7,906,102 |
| 2024-12-27 | 5.960 | 6.080 | 5.940 | 6.070 | 5.681 | 10,909,637 |
| 2024-12-26 | 5.970 | 5.990 | 5.940 | 5.950 | 5.568 | 7,112,975 |
| 2024-12-25 | 6.000 | 6.010 | 5.910 | 5.970 | 5.587 | 8,828,800 |
| 2024-12-24 | 5.910 | 6.000 | 5.910 | 5.990 | 5.606 | 9,284,939 |
| 2024-12-23 | 6.020 | 6.030 | 5.880 | 5.910 | 5.531 | 11,234,009 |
| 2024-12-20 | 6.040 | 6.070 | 5.970 | 6.000 | 5.615 | 8,411,686 |
| 2024-12-19 | 6.000 | 6.080 | 5.960 | 6.030 | 5.643 | 9,527,400 |
| 2024-12-18 | 6.080 | 6.170 | 6.030 | 6.080 | 5.690 | 8,511,596 |
| 2024-12-17 | 6.180 | 6.200 | 6.020 | 6.060 | 5.671 | 12,041,831 |
| 2024-12-16 | 6.150 | 6.220 | 6.130 | 6.190 | 5.793 | 10,048,611 |
| 2024-12-13 | 6.220 | 6.240 | 6.110 | 6.130 | 5.737 | 11,354,699 |
| 2024-12-12 | 6.210 | 6.250 | 6.140 | 6.250 | 5.849 | 11,072,314 |
| 2024-12-11 | 6.130 | 6.240 | 6.130 | 6.200 | 5.802 | 10,416,108 |
| 2024-12-10 | 6.300 | 6.330 | 6.130 | 6.140 | 5.746 | 18,746,857 |
| 2024-12-09 | 6.250 | 6.290 | 6.150 | 6.200 | 5.802 | 11,347,142 |
| 2024-12-06 | 6.110 | 6.260 | 6.110 | 6.240 | 5.840 | 18,599,612 |
| 2024-12-05 | 6.100 | 6.140 | 6.080 | 6.120 | 5.727 | 8,854,208 |
| 2024-12-04 | 6.180 | 6.210 | 6.090 | 6.120 | 5.727 | 9,787,890 |
| 2024-12-03 | 6.160 | 6.220 | 6.110 | 6.210 | 5.812 | 12,131,134 |
| 2024-12-02 | 6.130 | 6.180 | 6.100 | 6.160 | 5.765 | 11,969,934 |
| 2024-11-29 | 6.060 | 6.150 | 6.030 | 6.110 | 5.718 | 14,008,800 |
| 2024-11-28 | 6.030 | 6.120 | 5.990 | 6.070 | 5.681 | 13,874,462 |
| 2024-11-27 | 5.890 | 6.030 | 5.770 | 6.030 | 5.643 | 14,758,482 |
| 2024-11-26 | 5.910 | 5.960 | 5.870 | 5.910 | 5.531 | 6,600,582 |
| 2024-11-25 | 5.900 | 6.000 | 5.840 | 5.930 | 5.550 | 10,252,114 |
| 2024-11-22 | 6.050 | 6.120 | 5.890 | 5.900 | 5.521 | 14,512,100 |
| 2024-11-21 | 6.060 | 6.140 | 6.030 | 6.070 | 5.681 | 9,568,098 |
| 2024-11-20 | 6.070 | 6.110 | 6.020 | 6.100 | 5.709 | 12,213,394 |
| 2024-11-19 | 6.030 | 6.120 | 5.970 | 6.090 | 5.699 | 17,367,538 |
| 2024-11-18 | 6.010 | 6.150 | 5.980 | 6.000 | 5.615 | 23,663,863 |
| 2024-11-15 | 5.980 | 6.070 | 5.900 | 5.920 | 5.540 | 11,719,780 |
| 2024-11-14 | 6.100 | 6.120 | 5.980 | 5.990 | 5.606 | 10,887,098 |
| 2024-11-13 | 6.100 | 6.160 | 6.040 | 6.110 | 5.718 | 13,371,624 |
| 2024-11-12 | 6.240 | 6.250 | 6.070 | 6.120 | 5.727 | 18,850,850 |
| 2024-11-11 | 6.230 | 6.350 | 6.170 | 6.250 | 5.849 | 16,312,129 |
| 2024-11-08 | 6.340 | 6.380 | 6.160 | 6.220 | 5.821 | 19,021,549 |
| 2024-11-07 | 6.080 | 6.310 | 6.050 | 6.310 | 5.905 | 22,676,433 |
| 2024-11-06 | 6.120 | 6.140 | 6.040 | 6.100 | 5.709 | 15,386,250 |
| 2024-11-05 | 6.010 | 6.120 | 5.970 | 6.110 | 5.718 | 15,204,112 |
| 2024-11-04 | 6.040 | 6.050 | 5.940 | 6.020 | 5.634 | 10,787,677 |
| 2024-11-01 | 6.060 | 6.090 | 5.930 | 5.960 | 5.578 | 14,858,995 |
| 2024-10-31 | 6.020 | 6.100 | 5.970 | 6.060 | 5.671 | 17,188,134 |
| 2024-10-30 | 5.970 | 6.030 | 5.910 | 5.980 | 5.596 | 13,827,835 |
| 2024-10-29 | 6.120 | 6.160 | 5.930 | 5.950 | 5.568 | 18,793,431 |
| 2024-10-28 | 5.900 | 6.150 | 5.880 | 6.130 | 5.737 | 30,292,141 |
| 2024-10-25 | 5.700 | 5.820 | 5.700 | 5.810 | 5.437 | 13,348,587 |
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.