Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 3.880 | 4.030 | 3.840 | 3.980 | 3.011 | 1,956,000 |
| 2021-11-03 | 3.780 | 3.870 | 3.740 | 3.850 | 2.912 | 716,000 |
| 2021-11-02 | 3.730 | 3.760 | 3.670 | 3.750 | 2.837 | 688,000 |
| 2021-11-01 | 3.860 | 3.860 | 3.730 | 3.790 | 2.867 | 328,000 |
| 2021-10-29 | 3.670 | 3.860 | 3.650 | 3.860 | 2.920 | 938,000 |
| 2021-10-28 | 3.760 | 3.790 | 3.670 | 3.700 | 2.799 | 540,000 |
| 2021-10-27 | 3.800 | 3.840 | 3.760 | 3.770 | 2.852 | 284,000 |
| 2021-10-26 | 3.650 | 3.870 | 3.650 | 3.860 | 2.920 | 1,750,000 |
| 2021-10-25 | 3.500 | 3.650 | 3.500 | 3.650 | 2.761 | 800,000 |
| 2021-10-22 | 3.510 | 3.570 | 3.500 | 3.510 | 2.655 | 180,000 |
| 2021-10-21 | 3.510 | 3.560 | 3.500 | 3.550 | 2.685 | 264,000 |
| 2021-10-20 | 3.600 | 3.600 | 3.530 | 3.590 | 2.716 | 170,000 |
| 2021-10-19 | 3.520 | 3.630 | 3.510 | 3.600 | 2.723 | 640,000 |
| 2021-10-18 | 3.560 | 3.580 | 3.530 | 3.560 | 2.693 | 176,000 |
← NewerPage 21 of 21 · 1,214 trading days
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.