Tianjin Capital Environmental Protection Group Company Limited (600874.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.00 | 6.05 | 5.95 | 5.99 | 5.99 | 16,732,124 |
| 29 Apr 2024 | 5.95 | 6.03 | 5.90 | 6.01 | 6.01 | 19,594,900 |
| 26 Apr 2024 | 5.88 | 5.94 | 5.87 | 5.93 | 5.93 | 17,457,509 |
| 25 Apr 2024 | 5.96 | 5.98 | 5.86 | 5.89 | 5.89 | 14,968,800 |
| 24 Apr 2024 | 5.96 | 6.05 | 5.87 | 5.96 | 5.96 | 21,643,514 |
| 23 Apr 2024 | 5.90 | 6.00 | 5.81 | 5.87 | 5.87 | 16,814,021 |
| 22 Apr 2024 | 5.99 | 6.04 | 5.85 | 5.91 | 5.91 | 21,284,840 |
| 19 Apr 2024 | 5.87 | 6.08 | 5.85 | 5.99 | 5.99 | 34,731,544 |
| 18 Apr 2024 | 6.05 | 6.20 | 5.94 | 5.98 | 5.98 | 66,495,973 |
| 17 Apr 2024 | 5.78 | 6.35 | 5.78 | 6.35 | 6.35 | 35,860,746 |
| 16 Apr 2024 | 5.86 | 5.93 | 5.76 | 5.77 | 5.77 | 12,217,385 |
| 15 Apr 2024 | 5.92 | 5.99 | 5.82 | 5.90 | 5.90 | 11,914,471 |
| 12 Apr 2024 | 5.96 | 5.99 | 5.92 | 5.93 | 5.93 | 8,171,001 |
| 11 Apr 2024 | 5.87 | 5.99 | 5.81 | 5.97 | 5.97 | 13,022,759 |
| 10 Apr 2024 | 5.86 | 5.93 | 5.80 | 5.87 | 5.87 | 8,268,039 |
| 09 Apr 2024 | 5.79 | 5.95 | 5.77 | 5.87 | 5.87 | 11,017,390 |
| 08 Apr 2024 | 5.81 | 5.88 | 5.78 | 5.80 | 5.80 | 13,647,764 |
| 03 Apr 2024 | 5.75 | 5.80 | 5.74 | 5.79 | 5.79 | 9,532,200 |
| 02 Apr 2024 | 5.69 | 5.77 | 5.69 | 5.75 | 5.75 | 11,231,927 |
| 01 Apr 2024 | 5.64 | 5.70 | 5.63 | 5.68 | 5.68 | 12,341,063 |
| 29 Mar 2024 | 5.54 | 5.62 | 5.54 | 5.62 | 5.62 | 4,465,410 |
| 28 Mar 2024 | 5.54 | 5.60 | 5.52 | 5.54 | 5.54 | 8,488,409 |
| 27 Mar 2024 | 5.59 | 5.65 | 5.55 | 5.55 | 5.55 | 10,004,904 |
| 26 Mar 2024 | 5.50 | 5.60 | 5.49 | 5.60 | 5.60 | 11,233,400 |
| 25 Mar 2024 | 5.59 | 5.65 | 5.48 | 5.48 | 5.48 | 18,946,400 |
| 22 Mar 2024 | 5.52 | 5.53 | 5.44 | 5.46 | 5.46 | 5,280,000 |
| 21 Mar 2024 | 5.56 | 5.57 | 5.50 | 5.52 | 5.52 | 4,277,900 |
| 20 Mar 2024 | 5.54 | 5.57 | 5.52 | 5.54 | 5.54 | 3,976,652 |
| 19 Mar 2024 | 5.61 | 5.62 | 5.53 | 5.53 | 5.53 | 6,126,800 |
| 18 Mar 2024 | 5.63 | 5.63 | 5.55 | 5.60 | 5.60 | 7,319,500 |
| 15 Mar 2024 | 5.51 | 5.59 | 5.48 | 5.57 | 5.57 | 8,140,012 |
| 14 Mar 2024 | 5.45 | 5.57 | 5.45 | 5.53 | 5.53 | 9,536,500 |
| 13 Mar 2024 | 5.50 | 5.51 | 5.43 | 5.46 | 5.46 | 5,001,200 |
| 12 Mar 2024 | 5.50 | 5.53 | 5.41 | 5.50 | 5.50 | 8,679,801 |
| 11 Mar 2024 | 5.34 | 5.50 | 5.32 | 5.50 | 5.50 | 11,850,260 |
| 08 Mar 2024 | 5.32 | 5.36 | 5.30 | 5.34 | 5.34 | 4,043,700 |
| 07 Mar 2024 | 5.37 | 5.38 | 5.32 | 5.32 | 5.32 | 4,811,400 |
| 06 Mar 2024 | 5.30 | 5.38 | 5.29 | 5.33 | 5.33 | 4,678,600 |
| 05 Mar 2024 | 5.34 | 5.37 | 5.30 | 5.32 | 5.32 | 5,794,100 |
| 04 Mar 2024 | 5.42 | 5.43 | 5.33 | 5.38 | 5.38 | 8,049,675 |
| 01 Mar 2024 | 5.37 | 5.45 | 5.34 | 5.43 | 5.43 | 9,513,741 |
| 29 Feb 2024 | 5.30 | 5.41 | 5.27 | 5.40 | 5.40 | 9,228,501 |
| 28 Feb 2024 | 5.42 | 5.50 | 5.31 | 5.31 | 5.31 | 13,969,300 |
| 27 Feb 2024 | 5.41 | 5.43 | 5.35 | 5.42 | 5.42 | 9,867,400 |
| 26 Feb 2024 | 5.43 | 5.44 | 5.31 | 5.38 | 5.38 | 8,520,500 |
| 23 Feb 2024 | 5.36 | 5.39 | 5.31 | 5.38 | 5.38 | 7,299,600 |
| 22 Feb 2024 | 5.29 | 5.38 | 5.25 | 5.35 | 5.35 | 7,906,420 |
| 21 Feb 2024 | 5.27 | 5.41 | 5.23 | 5.29 | 5.29 | 10,763,753 |
| 20 Feb 2024 | 5.28 | 5.30 | 5.19 | 5.28 | 5.28 | 6,889,872 |
| 19 Feb 2024 | 5.35 | 5.39 | 5.23 | 5.27 | 5.27 | 13,017,435 |
| 08 Feb 2024 | 5.20 | 5.31 | 5.10 | 5.27 | 5.27 | 19,387,233 |
| 07 Feb 2024 | 5.01 | 5.26 | 5.00 | 5.18 | 5.18 | 16,375,800 |
| 06 Feb 2024 | 4.65 | 5.20 | 4.63 | 5.08 | 5.08 | 16,007,200 |
| 05 Feb 2024 | 4.99 | 5.01 | 4.60 | 4.73 | 4.73 | 16,748,163 |
| 02 Feb 2024 | 5.19 | 5.24 | 4.87 | 5.02 | 5.02 | 11,421,800 |
| 01 Feb 2024 | 5.27 | 5.33 | 5.19 | 5.19 | 5.19 | 8,195,201 |
| 31 Jan 2024 | 5.34 | 5.45 | 5.26 | 5.29 | 5.29 | 8,431,311 |
| 30 Jan 2024 | 5.43 | 5.50 | 5.34 | 5.35 | 5.35 | 7,056,131 |
| 29 Jan 2024 | 5.51 | 5.53 | 5.40 | 5.43 | 5.43 | 7,988,442 |
| 26 Jan 2024 | 5.40 | 5.52 | 5.38 | 5.49 | 5.49 | 11,579,737 |
| 25 Jan 2024 | 5.22 | 5.40 | 5.22 | 5.40 | 5.40 | 10,704,586 |
| 24 Jan 2024 | 5.10 | 5.25 | 5.03 | 5.22 | 5.22 | 9,667,692 |
| 23 Jan 2024 | 5.03 | 5.10 | 4.94 | 5.09 | 5.09 | 7,036,916 |
| 22 Jan 2024 | 5.27 | 5.28 | 4.99 | 5.03 | 5.03 | 9,876,444 |
| 19 Jan 2024 | 5.31 | 5.34 | 5.25 | 5.27 | 5.27 | 5,667,655 |
| 18 Jan 2024 | 5.38 | 5.38 | 5.20 | 5.32 | 5.32 | 11,218,475 |
| 17 Jan 2024 | 5.46 | 5.47 | 5.38 | 5.38 | 5.38 | 6,645,377 |
| 16 Jan 2024 | 5.51 | 5.54 | 5.42 | 5.48 | 5.48 | 11,809,200 |
| 15 Jan 2024 | 5.60 | 5.62 | 5.51 | 5.52 | 5.52 | 10,686,300 |
| 12 Jan 2024 | 5.71 | 5.73 | 5.60 | 5.61 | 5.61 | 12,091,029 |
| 11 Jan 2024 | 5.52 | 5.60 | 5.52 | 5.57 | 5.57 | 5,366,288 |
| 10 Jan 2024 | 5.50 | 5.59 | 5.48 | 5.55 | 5.55 | 5,464,755 |
| 09 Jan 2024 | 5.54 | 5.58 | 5.50 | 5.52 | 5.52 | 5,100,900 |
| 08 Jan 2024 | 5.61 | 5.64 | 5.55 | 5.55 | 5.55 | 5,115,836 |
| 05 Jan 2024 | 5.63 | 5.67 | 5.60 | 5.62 | 5.62 | 6,029,976 |
| 04 Jan 2024 | 5.62 | 5.66 | 5.61 | 5.64 | 5.64 | 6,161,646 |
| 03 Jan 2024 | 5.59 | 5.64 | 5.58 | 5.62 | 5.62 | 5,388,202 |
| 02 Jan 2024 | 5.54 | 5.64 | 5.54 | 5.59 | 5.59 | 6,888,100 |
| 29 Dec 2023 | 5.53 | 5.56 | 5.52 | 5.55 | 5.55 | 4,269,702 |
| 28 Dec 2023 | 5.47 | 5.55 | 5.46 | 5.54 | 5.54 | 4,831,902 |
| 27 Dec 2023 | 5.48 | 5.51 | 5.45 | 5.49 | 5.49 | 5,081,001 |
| 26 Dec 2023 | 5.50 | 5.54 | 5.47 | 5.50 | 5.50 | 4,115,269 |
| 25 Dec 2023 | 5.57 | 5.57 | 5.49 | 5.51 | 5.51 | 4,144,600 |
| 22 Dec 2023 | 5.60 | 5.63 | 5.54 | 5.57 | 5.57 | 5,451,901 |
| 21 Dec 2023 | 5.54 | 5.60 | 5.46 | 5.60 | 5.60 | 6,887,470 |
| 20 Dec 2023 | 5.54 | 5.62 | 5.54 | 5.54 | 5.54 | 4,713,800 |
| 19 Dec 2023 | 5.57 | 5.58 | 5.52 | 5.56 | 5.56 | 5,020,350 |
| 18 Dec 2023 | 5.62 | 5.63 | 5.55 | 5.57 | 5.57 | 5,884,560 |
| 15 Dec 2023 | 5.66 | 5.66 | 5.60 | 5.61 | 5.61 | 4,543,800 |
| 14 Dec 2023 | 5.61 | 5.66 | 5.60 | 5.62 | 5.62 | 4,862,400 |
| 13 Dec 2023 | 5.59 | 5.64 | 5.57 | 5.59 | 5.59 | 5,492,241 |
| 12 Dec 2023 | 5.55 | 5.60 | 5.52 | 5.59 | 5.59 | 6,440,139 |
| 11 Dec 2023 | 5.53 | 5.56 | 5.44 | 5.55 | 5.55 | 11,667,839 |
| 08 Dec 2023 | 5.58 | 5.61 | 5.54 | 5.54 | 5.54 | 5,450,239 |
| 07 Dec 2023 | 5.58 | 5.59 | 5.55 | 5.56 | 5.56 | 4,690,875 |
| 06 Dec 2023 | 5.60 | 5.61 | 5.56 | 5.58 | 5.58 | 6,260,000 |
| 05 Dec 2023 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | 4,729,201 |
| 04 Dec 2023 | 5.67 | 5.70 | 5.64 | 5.69 | 5.69 | 4,201,101 |
| 01 Dec 2023 | 5.65 | 5.69 | 5.63 | 5.67 | 5.67 | 4,093,813 |
| 30 Nov 2023 | 5.67 | 5.68 | 5.62 | 5.65 | 5.65 | 5,228,129 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.