Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.080 | 3.080 | 3.040 | 3.070 | 2.745 | 376,000 |
| 2024-07-29 | 3.080 | 3.080 | 3.080 | 3.080 | 2.754 | 26,000 |
| 2024-07-26 | 3.080 | 3.080 | 3.050 | 3.060 | 2.736 | 78,000 |
| 2024-07-25 | 3.070 | 3.080 | 3.040 | 3.050 | 2.727 | 244,000 |
| 2024-07-24 | 3.040 | 3.100 | 3.040 | 3.100 | 2.772 | 210,000 |
| 2024-07-23 | 3.110 | 3.110 | 3.040 | 3.060 | 2.736 | 146,000 |
| 2024-07-22 | 3.090 | 3.090 | 3.070 | 3.080 | 2.754 | 34,000 |
| 2024-07-19 | 3.070 | 3.090 | 3.060 | 3.080 | 2.754 | 84,000 |
| 2024-07-18 | 3.080 | 3.090 | 3.000 | 3.070 | 2.745 | 212,000 |
| 2024-07-17 | 3.100 | 3.120 | 3.080 | 3.080 | 2.754 | 126,000 |
| 2024-07-16 | 3.130 | 3.130 | 3.110 | 3.110 | 2.781 | 42,000 |
| 2024-07-15 | 3.130 | 3.130 | 3.130 | 3.130 | 2.798 | 66,000 |
| 2024-07-12 | 3.140 | 3.170 | 3.130 | 3.170 | 2.834 | 498,000 |
| 2024-07-11 | 3.140 | 3.190 | 3.130 | 3.170 | 2.834 | 292,000 |
| 2024-07-10 | 3.160 | 3.160 | 3.120 | 3.140 | 2.807 | 106,000 |
| 2024-07-09 | 3.150 | 3.180 | 3.150 | 3.160 | 2.825 | 58,000 |
| 2024-07-08 | 3.170 | 3.190 | 3.130 | 3.170 | 2.834 | 70,000 |
| 2024-07-05 | 3.230 | 3.230 | 3.190 | 3.190 | 2.852 | 14,000 |
| 2024-07-04 | 3.250 | 3.250 | 3.190 | 3.200 | 2.861 | 106,000 |
| 2024-07-03 | 3.190 | 3.220 | 3.190 | 3.210 | 2.870 | 84,000 |
| 2024-07-02 | 3.140 | 3.230 | 3.140 | 3.180 | 2.843 | 422,000 |
| 2024-06-28 | 3.100 | 3.180 | 3.100 | 3.150 | 2.816 | 220,000 |
| 2024-06-27 | 3.100 | 3.140 | 3.050 | 3.140 | 2.807 | 440,000 |
| 2024-06-26 | 3.150 | 3.150 | 3.110 | 3.130 | 2.798 | 208,000 |
| 2024-06-25 | 3.150 | 3.150 | 3.130 | 3.140 | 2.807 | 56,000 |
| 2024-06-24 | 3.100 | 3.140 | 3.080 | 3.120 | 2.790 | 358,000 |
| 2024-06-21 | 3.150 | 3.180 | 3.130 | 3.140 | 2.807 | 240,000 |
| 2024-06-20 | 3.150 | 3.180 | 3.140 | 3.140 | 2.807 | 140,000 |
| 2024-06-19 | 3.120 | 3.190 | 3.120 | 3.150 | 2.816 | 114,000 |
| 2024-06-18 | 3.140 | 3.160 | 3.010 | 3.100 | 2.772 | 160,000 |
| 2024-06-17 | 3.100 | 3.190 | 3.100 | 3.140 | 2.807 | 56,000 |
| 2024-06-14 | 3.130 | 3.170 | 3.110 | 3.160 | 2.825 | 198,000 |
| 2024-06-13 | 3.100 | 3.130 | 3.100 | 3.110 | 2.781 | 162,000 |
| 2024-06-12 | 3.040 | 3.090 | 3.040 | 3.080 | 2.754 | 176,000 |
| 2024-06-11 | 3.130 | 3.130 | 3.090 | 3.090 | 2.763 | 396,000 |
| 2024-06-07 | 3.100 | 3.180 | 3.100 | 3.120 | 2.790 | 220,000 |
| 2024-06-06 | 3.230 | 3.300 | 3.230 | 3.280 | 2.770 | 276,000 |
| 2024-06-05 | 3.280 | 3.300 | 3.220 | 3.220 | 2.719 | 273,896 |
| 2024-06-04 | 3.260 | 3.280 | 3.260 | 3.270 | 2.761 | 190,000 |
| 2024-06-03 | 3.270 | 3.270 | 3.240 | 3.260 | 2.753 | 608,000 |
| 2024-05-31 | 3.310 | 3.310 | 3.280 | 3.280 | 2.770 | 268,000 |
| 2024-05-30 | 3.360 | 3.360 | 3.290 | 3.310 | 2.795 | 262,000 |
| 2024-05-29 | 3.400 | 3.400 | 3.340 | 3.350 | 2.829 | 264,000 |
| 2024-05-28 | 3.400 | 3.430 | 3.380 | 3.400 | 2.871 | 492,000 |
| 2024-05-27 | 3.390 | 3.410 | 3.380 | 3.400 | 2.871 | 404,000 |
| 2024-05-24 | 3.370 | 3.390 | 3.340 | 3.380 | 2.854 | 218,000 |
| 2024-05-23 | 3.390 | 3.390 | 3.340 | 3.340 | 2.820 | 158,000 |
| 2024-05-22 | 3.390 | 3.440 | 3.390 | 3.430 | 2.896 | 332,000 |
| 2024-05-21 | 3.430 | 3.440 | 3.390 | 3.390 | 2.862 | 353,000 |
| 2024-05-20 | 3.480 | 3.500 | 3.440 | 3.460 | 2.922 | 308,000 |
| 2024-05-17 | 3.430 | 3.480 | 3.420 | 3.470 | 2.930 | 356,000 |
| 2024-05-16 | 3.380 | 3.440 | 3.380 | 3.440 | 2.905 | 318,000 |
| 2024-05-14 | 3.450 | 3.450 | 3.390 | 3.410 | 2.879 | 174,000 |
| 2024-05-13 | 3.370 | 3.440 | 3.350 | 3.430 | 2.896 | 856,000 |
| 2024-05-10 | 3.250 | 3.370 | 3.250 | 3.360 | 2.837 | 1,798,000 |
| 2024-05-09 | 3.250 | 3.280 | 3.220 | 3.280 | 2.770 | 348,000 |
| 2024-05-08 | 3.290 | 3.290 | 3.250 | 3.250 | 2.744 | 190,000 |
| 2024-05-07 | 3.290 | 3.300 | 3.220 | 3.290 | 2.778 | 150,000 |
| 2024-05-06 | 3.170 | 3.300 | 3.170 | 3.280 | 2.770 | 998,000 |
| 2024-05-03 | 3.150 | 3.170 | 3.150 | 3.170 | 2.677 | 40,000 |
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.