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
2022-01-28	3.630	3.630	3.550	3.570	2.700	288,000
2022-01-27	3.690	3.690	3.630	3.650	2.761	88,000
2022-01-26	3.670	3.740	3.670	3.710	2.806	24,000
2022-01-25	3.710	3.730	3.670	3.670	2.776	256,000
2022-01-24	3.760	3.770	3.720	3.730	2.821	48,000
2022-01-21	3.890	3.890	3.750	3.780	2.859	122,000
2022-01-20	3.950	3.950	3.700	3.840	2.905	778,000
2022-01-19	3.830	3.870	3.800	3.860	2.920	424,000
2022-01-18	3.770	3.860	3.770	3.840	2.905	154,000
2022-01-17	3.810	3.860	3.760	3.770	2.852	272,000
2022-01-14	3.850	3.900	3.810	3.830	2.897	254,000
2022-01-13	3.900	3.900	3.860	3.870	2.927	134,000
2022-01-12	3.870	3.890	3.850	3.870	2.927	114,000
2022-01-11	3.880	3.880	3.850	3.870	2.927	76,000
2022-01-10	3.960	3.960	3.880	3.920	2.965	64,000
2022-01-07	3.990	3.990	3.860	3.910	2.958	382,000
2022-01-06	3.900	3.980	3.900	3.980	3.011	148,000
2022-01-05	3.990	4.050	3.880	3.900	2.950	482,000
2022-01-04	4.200	4.200	3.980	3.980	3.011	668,000
2022-01-03	4.280	4.280	4.140	4.240	3.207	160,000
2021-12-31	4.200	4.290	4.190	4.290	3.245	1,064,000
2021-12-30	4.220	4.220	4.130	4.180	3.162	456,000
2021-12-29	4.150	4.220	4.090	4.160	3.147	386,000
2021-12-28	4.140	4.230	4.020	4.120	3.116	1,940,000
2021-12-24	4.080	4.220	4.030	4.060	3.071	804,000
2021-12-23	4.110	4.110	4.020	4.070	3.079	598,000
2021-12-22	4.100	4.110	3.980	4.060	3.071	596,000
2021-12-21	3.900	4.080	3.900	4.070	3.079	1,476,000
2021-12-20	3.960	4.040	3.870	3.890	2.942	662,000
2021-12-17	3.880	3.970	3.850	3.950	2.988	602,000
2021-12-16	3.870	3.890	3.820	3.880	2.935	824,000
2021-12-15	3.760	3.870	3.760	3.840	2.905	890,000
2021-12-14	3.750	3.810	3.730	3.770	2.852	214,000
2021-12-13	3.790	3.850	3.780	3.780	2.859	246,000
2021-12-10	3.770	3.780	3.720	3.770	2.852	226,000
2021-12-09	3.750	3.770	3.710	3.770	2.852	278,000
2021-12-08	3.750	3.780	3.610	3.700	2.799	816,000
2021-12-07	3.700	3.750	3.700	3.740	2.829	82,000
2021-12-06	3.800	3.800	3.710	3.730	2.821	228,000
2021-12-03	3.730	3.800	3.710	3.760	2.844	214,000
2021-12-02	3.660	3.790	3.660	3.750	2.837	605,520
2021-12-01	3.550	3.710	3.550	3.650	2.761	472,000
2021-11-30	3.590	3.630	3.510	3.570	2.700	886,000
2021-11-29	3.520	3.610	3.520	3.540	2.678	54,000
2021-11-26	3.580	3.660	3.500	3.520	2.663	346,000
2021-11-25	3.580	3.600	3.580	3.600	2.723	73,000
2021-11-24	3.600	3.600	3.520	3.590	2.716	142,000
2021-11-23	3.620	3.660	3.570	3.580	2.708	476,000
2021-11-22	3.710	3.750	3.550	3.660	2.769	870,000
2021-11-19	3.770	3.770	3.670	3.700	2.799	308,000
2021-11-18	3.850	3.850	3.720	3.750	2.837	130,000
2021-11-17	3.780	3.850	3.760	3.800	2.874	98,000
2021-11-16	3.800	3.860	3.740	3.780	2.859	352,000
2021-11-15	3.870	3.900	3.760	3.800	2.874	708,000
2021-11-12	4.170	4.170	3.900	3.920	2.965	1,470,000
2021-11-11	4.090	4.180	3.970	4.150	3.139	2,786,000
2021-11-10	4.080	4.160	3.950	4.040	3.056	1,334,000
2021-11-09	3.940	4.090	3.940	4.070	3.079	2,006,000
2021-11-08	3.940	4.000	3.900	3.940	2.980	532,000
2021-11-05	3.980	3.980	3.890	3.940	2.980	668,000

← NewerPage 20 of 21 · 1,214 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.