Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.700 | 5.740 | 5.670 | 5.730 | 5.362 | 8,181,071 |
| 2024-10-23 | 5.630 | 5.760 | 5.620 | 5.710 | 5.344 | 12,027,637 |
| 2024-10-22 | 5.590 | 5.650 | 5.570 | 5.650 | 5.287 | 10,352,730 |
| 2024-10-21 | 5.610 | 5.640 | 5.570 | 5.590 | 5.231 | 12,342,501 |
| 2024-10-18 | 5.530 | 5.690 | 5.450 | 5.610 | 5.250 | 17,295,646 |
| 2024-10-17 | 5.660 | 5.720 | 5.510 | 5.520 | 5.166 | 11,534,036 |
| 2024-10-16 | 5.570 | 5.720 | 5.570 | 5.650 | 5.287 | 12,133,310 |
| 2024-10-15 | 5.730 | 5.740 | 5.600 | 5.610 | 5.250 | 11,729,800 |
| 2024-10-14 | 5.900 | 5.950 | 5.620 | 5.750 | 5.381 | 19,312,188 |
| 2024-10-11 | 5.780 | 5.850 | 5.550 | 5.610 | 5.250 | 16,614,612 |
| 2024-10-10 | 5.710 | 5.900 | 5.620 | 5.770 | 5.400 | 20,655,481 |
| 2024-10-09 | 6.050 | 6.050 | 5.670 | 5.680 | 5.316 | 31,601,058 |
| 2024-10-08 | 6.450 | 6.460 | 5.910 | 6.140 | 5.746 | 41,038,716 |
| 2024-09-30 | 5.670 | 5.970 | 5.580 | 5.870 | 5.493 | 35,265,608 |
| 2024-09-27 | 5.440 | 5.490 | 5.340 | 5.470 | 5.119 | 9,914,101 |
| 2024-09-26 | 5.170 | 5.330 | 5.150 | 5.330 | 4.988 | 9,883,690 |
| 2024-09-25 | 5.140 | 5.240 | 5.130 | 5.160 | 4.829 | 10,951,246 |
| 2024-09-24 | 4.900 | 5.110 | 4.900 | 5.110 | 4.782 | 13,095,410 |
| 2024-09-23 | 4.840 | 4.900 | 4.830 | 4.890 | 4.576 | 4,279,300 |
| 2024-09-20 | 4.880 | 4.890 | 4.820 | 4.860 | 4.548 | 5,225,743 |
| 2024-09-19 | 4.800 | 4.920 | 4.790 | 4.870 | 4.558 | 6,997,176 |
| 2024-09-18 | 4.790 | 4.820 | 4.680 | 4.790 | 4.483 | 5,434,261 |
| 2024-09-13 | 4.790 | 4.850 | 4.780 | 4.810 | 4.501 | 5,714,111 |
| 2024-09-12 | 4.760 | 4.830 | 4.760 | 4.790 | 4.483 | 4,972,682 |
| 2024-09-11 | 4.790 | 4.810 | 4.740 | 4.770 | 4.464 | 5,431,745 |
| 2024-09-10 | 4.830 | 4.840 | 4.730 | 4.820 | 4.511 | 6,228,300 |
| 2024-09-09 | 4.830 | 4.840 | 4.780 | 4.810 | 4.501 | 5,743,972 |
| 2024-09-06 | 4.870 | 4.900 | 4.830 | 4.830 | 4.520 | 5,745,722 |
| 2024-09-05 | 4.830 | 4.890 | 4.830 | 4.890 | 4.576 | 6,828,201 |
| 2024-09-04 | 4.870 | 4.900 | 4.810 | 4.850 | 4.539 | 8,266,092 |
| 2024-09-03 | 4.960 | 4.980 | 4.840 | 4.890 | 4.576 | 12,280,416 |
| 2024-09-02 | 5.050 | 5.070 | 4.970 | 4.980 | 4.660 | 9,686,315 |
| 2024-08-30 | 5.000 | 5.120 | 4.990 | 5.070 | 4.745 | 12,898,843 |
| 2024-08-29 | 5.040 | 5.040 | 4.990 | 5.030 | 4.707 | 10,468,330 |
| 2024-08-28 | 5.060 | 5.080 | 4.990 | 5.020 | 4.698 | 10,467,739 |
| 2024-08-27 | 5.010 | 5.090 | 4.950 | 5.050 | 4.726 | 20,168,974 |
| 2024-08-26 | 5.270 | 5.370 | 5.050 | 5.080 | 4.754 | 31,505,896 |
| 2024-08-23 | 5.590 | 5.640 | 5.560 | 5.610 | 5.250 | 7,875,589 |
| 2024-08-22 | 5.660 | 5.700 | 5.610 | 5.610 | 5.250 | 4,397,800 |
| 2024-08-21 | 5.720 | 5.740 | 5.620 | 5.650 | 5.287 | 5,653,275 |
| 2024-08-20 | 5.820 | 5.860 | 5.710 | 5.740 | 5.372 | 7,108,821 |
| 2024-08-19 | 5.760 | 5.840 | 5.750 | 5.830 | 5.456 | 6,611,529 |
| 2024-08-16 | 5.860 | 5.870 | 5.760 | 5.770 | 5.400 | 6,151,897 |
| 2024-08-15 | 5.840 | 5.880 | 5.790 | 5.840 | 5.465 | 7,757,488 |
| 2024-08-14 | 5.810 | 5.870 | 5.800 | 5.830 | 5.456 | 8,722,951 |
| 2024-08-13 | 5.720 | 5.850 | 5.710 | 5.810 | 5.437 | 10,034,998 |
| 2024-08-12 | 5.780 | 5.890 | 5.710 | 5.740 | 5.372 | 10,091,998 |
| 2024-08-09 | 5.760 | 5.780 | 5.700 | 5.710 | 5.344 | 5,714,280 |
| 2024-08-08 | 5.660 | 5.770 | 5.630 | 5.760 | 5.390 | 6,731,912 |
| 2024-08-07 | 5.680 | 5.720 | 5.620 | 5.670 | 5.306 | 5,626,649 |
| 2024-08-06 | 5.640 | 5.710 | 5.630 | 5.690 | 5.325 | 5,888,038 |
| 2024-08-05 | 5.690 | 5.760 | 5.640 | 5.640 | 5.278 | 8,321,302 |
| 2024-08-02 | 5.770 | 5.780 | 5.700 | 5.710 | 5.344 | 7,270,501 |
| 2024-08-01 | 5.770 | 5.830 | 5.760 | 5.780 | 5.409 | 8,151,572 |
| 2024-07-31 | 5.740 | 5.820 | 5.710 | 5.790 | 5.418 | 10,743,862 |
| 2024-07-30 | 5.650 | 5.760 | 5.640 | 5.750 | 5.381 | 7,725,277 |
| 2024-07-29 | 5.640 | 5.680 | 5.590 | 5.660 | 5.297 | 6,431,408 |
| 2024-07-26 | 5.560 | 5.630 | 5.550 | 5.620 | 5.259 | 6,637,554 |
| 2024-07-25 | 5.480 | 5.570 | 5.450 | 5.570 | 5.213 | 6,863,167 |
| 2024-07-24 | 5.490 | 5.560 | 5.400 | 5.490 | 5.138 | 7,377,700 |
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.