Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.000 | 6.050 | 5.950 | 5.990 | 5.444 | 16,732,124 |
| 2024-04-29 | 5.950 | 6.030 | 5.900 | 6.010 | 5.463 | 19,594,900 |
| 2024-04-26 | 5.880 | 5.940 | 5.870 | 5.930 | 5.390 | 17,457,509 |
| 2024-04-25 | 5.960 | 5.980 | 5.860 | 5.890 | 5.353 | 14,968,800 |
| 2024-04-24 | 5.960 | 6.050 | 5.870 | 5.960 | 5.417 | 21,643,514 |
| 2024-04-23 | 5.900 | 6.000 | 5.810 | 5.870 | 5.335 | 16,814,021 |
| 2024-04-22 | 5.990 | 6.040 | 5.850 | 5.910 | 5.372 | 21,284,840 |
| 2024-04-19 | 5.870 | 6.080 | 5.850 | 5.990 | 5.444 | 34,731,544 |
| 2024-04-18 | 6.050 | 6.200 | 5.940 | 5.980 | 5.435 | 66,495,973 |
| 2024-04-17 | 5.780 | 6.350 | 5.780 | 6.350 | 5.772 | 35,860,746 |
| 2024-04-16 | 5.860 | 5.930 | 5.760 | 5.770 | 5.244 | 12,217,385 |
| 2024-04-15 | 5.920 | 5.990 | 5.820 | 5.900 | 5.363 | 11,914,471 |
| 2024-04-12 | 5.960 | 5.990 | 5.920 | 5.930 | 5.390 | 8,171,001 |
| 2024-04-11 | 5.870 | 5.990 | 5.810 | 5.970 | 5.426 | 13,022,759 |
| 2024-04-10 | 5.860 | 5.930 | 5.800 | 5.870 | 5.335 | 8,268,039 |
| 2024-04-09 | 5.790 | 5.950 | 5.770 | 5.870 | 5.335 | 11,017,390 |
| 2024-04-08 | 5.810 | 5.880 | 5.780 | 5.800 | 5.272 | 13,647,764 |
| 2024-04-03 | 5.750 | 5.800 | 5.740 | 5.790 | 5.263 | 9,532,200 |
| 2024-04-02 | 5.690 | 5.770 | 5.690 | 5.750 | 5.226 | 11,231,927 |
| 2024-04-01 | 5.640 | 5.700 | 5.630 | 5.680 | 5.163 | 12,341,063 |
| 2024-03-29 | 5.540 | 5.620 | 5.540 | 5.620 | 5.108 | 4,465,410 |
| 2024-03-28 | 5.540 | 5.600 | 5.520 | 5.540 | 5.035 | 8,488,409 |
| 2024-03-27 | 5.590 | 5.650 | 5.550 | 5.550 | 5.044 | 10,004,904 |
| 2024-03-26 | 5.500 | 5.600 | 5.490 | 5.600 | 5.090 | 11,233,400 |
| 2024-03-25 | 5.590 | 5.650 | 5.480 | 5.480 | 4.981 | 18,946,400 |
| 2024-03-22 | 5.520 | 5.530 | 5.440 | 5.460 | 4.963 | 5,280,000 |
| 2024-03-21 | 5.560 | 5.570 | 5.500 | 5.520 | 5.017 | 4,277,900 |
| 2024-03-20 | 5.540 | 5.570 | 5.520 | 5.540 | 5.035 | 3,976,652 |
| 2024-03-19 | 5.610 | 5.620 | 5.530 | 5.530 | 5.026 | 6,126,800 |
| 2024-03-18 | 5.630 | 5.630 | 5.550 | 5.600 | 5.090 | 7,319,500 |
| 2024-03-15 | 5.510 | 5.590 | 5.480 | 5.570 | 5.063 | 8,140,012 |
| 2024-03-14 | 5.450 | 5.570 | 5.450 | 5.530 | 5.026 | 9,536,500 |
| 2024-03-13 | 5.500 | 5.510 | 5.430 | 5.460 | 4.963 | 5,001,200 |
| 2024-03-12 | 5.500 | 5.530 | 5.410 | 5.500 | 4.999 | 8,679,801 |
| 2024-03-11 | 5.340 | 5.500 | 5.320 | 5.500 | 4.999 | 11,850,260 |
| 2024-03-08 | 5.320 | 5.360 | 5.300 | 5.340 | 4.854 | 4,043,700 |
| 2024-03-07 | 5.370 | 5.380 | 5.320 | 5.320 | 4.835 | 4,811,400 |
| 2024-03-06 | 5.300 | 5.380 | 5.290 | 5.330 | 4.845 | 4,678,600 |
| 2024-03-05 | 5.340 | 5.370 | 5.300 | 5.320 | 4.835 | 5,794,100 |
| 2024-03-04 | 5.420 | 5.430 | 5.330 | 5.380 | 4.890 | 8,049,675 |
| 2024-03-01 | 5.370 | 5.450 | 5.340 | 5.430 | 4.935 | 9,513,741 |
| 2024-02-29 | 5.300 | 5.410 | 5.270 | 5.400 | 4.908 | 9,228,501 |
| 2024-02-28 | 5.420 | 5.500 | 5.310 | 5.310 | 4.826 | 13,969,300 |
| 2024-02-27 | 5.410 | 5.430 | 5.350 | 5.420 | 4.926 | 9,867,400 |
| 2024-02-26 | 5.430 | 5.440 | 5.310 | 5.380 | 4.890 | 8,520,500 |
| 2024-02-23 | 5.360 | 5.390 | 5.310 | 5.380 | 4.890 | 7,299,600 |
| 2024-02-22 | 5.290 | 5.380 | 5.250 | 5.350 | 4.863 | 7,906,420 |
| 2024-02-21 | 5.270 | 5.410 | 5.230 | 5.290 | 4.808 | 10,763,753 |
| 2024-02-20 | 5.280 | 5.300 | 5.190 | 5.280 | 4.799 | 6,889,872 |
| 2024-02-19 | 5.350 | 5.390 | 5.230 | 5.270 | 4.790 | 13,017,435 |
| 2024-02-08 | 5.200 | 5.310 | 5.100 | 5.270 | 4.790 | 19,387,233 |
| 2024-02-07 | 5.010 | 5.260 | 5.000 | 5.180 | 4.708 | 16,375,800 |
| 2024-02-06 | 4.650 | 5.200 | 4.630 | 5.080 | 4.617 | 16,007,200 |
| 2024-02-05 | 4.990 | 5.010 | 4.600 | 4.730 | 4.299 | 16,748,163 |
| 2024-02-02 | 5.190 | 5.240 | 4.870 | 5.020 | 4.563 | 11,421,800 |
| 2024-02-01 | 5.270 | 5.330 | 5.190 | 5.190 | 4.717 | 8,195,201 |
| 2024-01-31 | 5.340 | 5.450 | 5.260 | 5.290 | 4.808 | 8,431,311 |
| 2024-01-30 | 5.430 | 5.500 | 5.340 | 5.350 | 4.863 | 7,056,131 |
| 2024-01-29 | 5.510 | 5.530 | 5.400 | 5.430 | 4.935 | 7,988,442 |
| 2024-01-26 | 5.400 | 5.520 | 5.380 | 5.490 | 4.990 | 11,579,737 |
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.