Tianjin Capital Environmental Protection Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	3.080	3.160	3.080	3.160	2.390	12,000
2022-04-28	3.060	3.200	3.060	3.130	2.368	28,000
2022-04-27	3.110	3.170	3.050	3.160	2.390	492,000
2022-04-26	3.070	3.110	3.030	3.030	2.292	174,000
2022-04-25	3.210	3.210	3.040	3.080	2.330	240,000
2022-04-22	3.190	3.270	3.190	3.250	2.458	52,000
2022-04-21	3.300	3.300	3.130	3.270	2.474	370,000
2022-04-20	3.420	3.420	3.300	3.300	2.496	190,000
2022-04-19	3.480	3.480	3.300	3.380	2.557	639,000
2022-04-14	3.270	3.580	3.270	3.510	2.655	1,826,000
2022-04-13	3.290	3.290	3.280	3.280	2.481	14,000
2022-04-12	3.280	3.330	3.250	3.300	2.496	36,000
2022-04-11	3.300	3.300	3.250	3.290	2.489	80,000
2022-04-08	3.280	3.340	3.250	3.340	2.526	220,000
2022-04-07	3.370	3.370	3.280	3.280	2.481	40,000
2022-04-06	3.340	3.350	3.300	3.320	2.511	254,000
2022-04-04	3.360	3.360	3.300	3.300	2.496	20,000
2022-04-01	3.320	3.350	3.220	3.280	2.481	246,000
2022-03-31	3.360	3.480	3.320	3.350	2.534	514,000
2022-03-30	3.200	3.310	3.200	3.310	2.504	58,000
2022-03-29	3.300	3.310	3.290	3.290	2.489	30,000
2022-03-28	3.330	3.330	3.210	3.310	2.504	24,000
2022-03-25	3.300	3.370	3.250	3.270	2.474	174,000
2022-03-24	3.200	3.330	3.200	3.240	2.451	64,000
2022-03-23	3.370	3.370	3.230	3.340	2.526	40,000
2022-03-22	3.300	3.310	3.200	3.300	2.496	222,000
2022-03-21	3.330	3.330	3.020	3.190	2.413	352,000
2022-03-18	3.150	3.250	3.130	3.240	2.451	366,869
2022-03-17	3.190	3.190	3.100	3.130	2.368	238,000
2022-03-16	3.050	3.150	2.980	3.040	2.300	782,000
2022-03-15	3.100	3.250	2.910	2.980	2.254	588,000
2022-03-14	3.570	3.570	3.210	3.270	2.474	174,000
2022-03-11	3.420	3.420	3.260	3.380	2.557	90,000
2022-03-10	3.350	3.480	3.350	3.400	2.572	176,000
2022-03-09	3.580	3.650	3.250	3.350	2.534	1,120,000
2022-03-08	3.420	3.430	3.310	3.310	2.504	176,000
2022-03-07	3.510	3.510	3.410	3.430	2.595	212,000
2022-03-04	3.550	3.560	3.530	3.530	2.670	32,000
2022-03-03	3.650	3.650	3.560	3.590	2.716	16,000
2022-03-02	3.620	3.620	3.560	3.560	2.693	22,000
2022-03-01	3.580	3.590	3.560	3.560	2.693	126,000
2022-02-28	3.650	3.650	3.600	3.600	2.723	50,000
2022-02-25	3.640	3.640	3.520	3.630	2.746	172,000
2022-02-24	3.620	3.640	3.510	3.580	2.708	356,000
2022-02-23	3.700	3.700	3.630	3.650	2.761	32,000
2022-02-22	3.650	3.650	3.630	3.630	2.746	40,000
2022-02-21	3.800	3.800	3.640	3.680	2.784	50,000
2022-02-18	3.700	3.730	3.660	3.690	2.791	138,000
2022-02-17	3.750	3.780	3.680	3.750	2.837	202,000
2022-02-16	3.700	3.750	3.650	3.750	2.837	258,000
2022-02-15	3.660	3.720	3.650	3.680	2.784	28,000
2022-02-14	3.700	3.720	3.640	3.660	2.769	48,000
2022-02-11	3.720	3.720	3.700	3.710	2.806	182,000
2022-02-10	3.760	3.790	3.730	3.750	2.837	160,000
2022-02-09	3.690	3.760	3.690	3.740	2.829	162,000
2022-02-08	3.730	3.730	3.640	3.680	2.784	252,000
2022-02-07	3.660	3.680	3.620	3.670	2.776	518,000
2022-02-04	3.730	3.730	3.640	3.660	2.769	168,000
2022-01-31	3.790	3.790	3.760	3.760	2.844	12,000
2022-01-28	3.630	3.630	3.550	3.570	2.700	288,000

← NewerPage 19 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2399 HKD
2025-05-29	0.1854 HKD
2024-06-07	0.1823 HKD
2023-06-05	0.1587 HKD
2022-05-19	0.1715 HKD
2021-06-07	0.1456 HKD
2020-05-20	0.1168 HKD
2019-05-20	0.1206 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.