Friday, 29 March 2024
Tianjin Capital Environmental Protection Co. Ltd
Date | Open | High | Low | Close | Volume |
09/01/18 | 4.800 | 4.870 | 4.710 | 4.760 | 1,564,000 |
08/01/18 | 4.770 | 4.810 | 4.720 | 4.800 | 1,092,000 |
05/01/18 | 4.830 | 4.860 | 4.750 | 4.770 | 1,832,000 |
04/01/18 | 4.880 | 4.980 | 4.790 | 4.830 | 8,190,000 |
03/01/18 | 4.540 | 4.900 | 4.540 | 4.880 | 9,745,938 |
02/01/18 | 4.450 | 4.580 | 4.450 | 4.540 | 1,762,000 |
01/01/18 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
29/12/17 | 4.440 | 4.480 | 4.440 | 4.450 | 554,000 |
28/12/17 | 4.490 | 4.500 | 4.410 | 4.440 | 1,100,000 |
27/12/17 | 4.500 | 4.560 | 4.430 | 4.490 | 1,582,000 |
26/12/17 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
25/12/17 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
22/12/17 | 4.470 | 4.530 | 4.470 | 4.500 | 1,340,000 |
21/12/17 | 4.390 | 4.550 | 4.390 | 4.470 | 2,026,000 |
20/12/17 | 4.430 | 4.450 | 4.370 | 4.390 | 696,000 |
19/12/17 | 4.320 | 4.430 | 4.300 | 4.430 | 964,000 |
18/12/17 | 4.350 | 4.350 | 4.290 | 4.320 | 562,000 |
15/12/17 | 4.310 | 4.380 | 4.280 | 4.350 | 860,200 |
14/12/17 | 4.350 | 4.350 | 4.280 | 4.310 | 950,000 |
13/12/17 | 4.270 | 4.360 | 4.270 | 4.350 | 1,386,000 |
12/12/17 | 4.280 | 4.310 | 4.250 | 4.270 | 814,000 |
11/12/17 | 4.270 | 4.320 | 4.270 | 4.280 | 1,246,000 |
08/12/17 | 4.220 | 4.270 | 4.190 | 4.270 | 892,000 |
07/12/17 | 4.220 | 4.400 | 4.200 | 4.220 | 1,088,000 |
06/12/17 | 4.360 | 4.380 | 4.160 | 4.220 | 2,150,000 |
05/12/17 | 4.360 | 4.390 | 4.350 | 4.360 | 746,000 |
04/12/17 | 4.360 | 4.420 | 4.360 | 4.360 | 640,000 |
01/12/17 | 4.340 | 4.430 | 4.310 | 4.360 | 1,426,000 |
30/11/17 | 4.420 | 4.420 | 4.310 | 4.340 | 1,154,000 |
29/11/17 | 4.420 | 4.450 | 4.390 | 4.420 | 1,549,000 |
28/11/17 | 4.470 | 4.520 | 4.350 | 4.420 | 1,304,000 |
27/11/17 | 4.490 | 4.550 | 4.460 | 4.470 | 1,594,000 |
24/11/17 | 4.440 | 4.490 | 4.440 | 4.490 | 878,000 |
23/11/17 | 4.490 | 4.570 | 4.420 | 4.440 | 1,324,000 |
22/11/17 | 4.380 | 4.530 | 4.380 | 4.490 | 1,910,000 |
21/11/17 | 4.410 | 4.440 | 4.350 | 4.380 | 1,896,000 |
20/11/17 | 4.450 | 4.500 | 4.350 | 4.410 | 2,040,000 |
17/11/17 | 4.660 | 4.710 | 4.420 | 4.450 | 3,655,623 |
16/11/17 | 4.730 | 4.750 | 4.640 | 4.660 | 1,850,000 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |