Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.710	15.210	14.180	15.120	15.120	2,174,617
2026-10-22	15.290	15.490	14.950	14.950	14.950	1,207,100
2026-10-21	15.290	15.900	15.220	15.290	15.290	1,416,400
2026-10-20	15.290	15.910	15.120	15.550	15.550	1,896,000
2026-10-19	15.290	15.610	14.810	15.290	15.290	2,174,300
2026-10-16	15.290	15.890	15.180	15.500	15.500	3,556,500
2026-10-15	15.300	15.550	14.920	15.060	15.060	4,822,200
2026-10-14	16.570	16.650	15.640	15.710	15.710	2,528,500
2026-10-13	16.150	16.580	15.750	16.460	16.460	1,976,300
2026-10-12	16.860	16.960	16.400	16.410	16.410	1,871,700
2026-10-09	16.740	16.890	16.380	16.860	16.860	2,013,500
2026-10-08	16.700	16.990	16.630	16.820	16.820	1,672,850
2026-09-30	16.830	16.930	16.610	16.720	16.621	1,535,400
2026-09-29	16.360	16.980	16.240	16.830	16.730	2,154,700
2026-09-28	16.610	16.640	16.240	16.350	16.253	1,298,300
2026-09-24	16.530	16.760	16.390	16.540	16.442	1,268,200
2026-09-23	16.500	16.570	16.340	16.530	16.432	969,200
2026-09-22	16.570	16.740	16.380	16.580	16.481	1,369,200
2026-09-21	16.060	16.570	16.000	16.490	16.392	1,479,650
2026-09-18	16.060	16.300	16.000	16.060	15.965	1,167,700
2026-09-17	16.040	16.100	15.730	16.040	15.945	1,202,850
2026-09-16	15.670	16.120	15.620	16.040	15.945	1,455,350
2026-09-15	16.270	16.350	15.720	15.800	15.706	1,541,900
2026-09-14	16.180	16.620	16.070	16.350	16.253	1,390,700
2026-09-11	16.560	16.700	16.040	16.240	16.143	1,850,500
2026-09-10	17.000	17.150	16.640	16.710	16.611	1,578,924
2026-09-09	17.300	17.350	17.080	17.160	17.058	1,148,950
2026-09-08	17.030	17.330	16.900	17.300	17.197	1,171,290
2026-09-07	16.850	17.160	16.760	17.020	16.919	1,376,324
2026-09-04	17.000	17.180	16.840	16.860	16.760	1,603,450
2026-09-03	17.320	17.540	16.850	16.850	16.750	1,796,000
2026-09-02	17.300	17.400	17.050	17.250	17.147	1,388,250
2026-09-01	17.110	17.400	17.060	17.340	17.237	1,717,100
2026-08-31	16.710	17.250	16.700	17.230	17.128	1,601,050
2026-08-28	16.850	17.040	16.760	16.870	16.770	1,286,300
2026-08-27	16.960	17.050	16.670	16.850	16.750	1,855,250
2026-08-26	16.960	17.700	16.800	17.090	16.988	2,703,200
2026-08-25	16.380	16.980	16.290	16.890	16.790	2,118,200
2026-08-24	16.830	16.830	16.270	16.520	16.422	1,853,800
2026-08-21	16.320	16.550	16.030	16.520	16.422	1,490,034
2026-08-20	16.200	16.500	16.200	16.430	16.332	1,603,100
2026-08-19	16.410	16.680	16.060	16.140	16.044	1,860,400
2026-08-18	16.800	16.800	16.510	16.690	16.591	1,556,200
2026-08-17	16.700	16.800	16.370	16.770	16.670	1,403,550
2026-08-14	16.440	16.540	16.300	16.510	16.412	1,467,850
2026-08-13	16.700	16.780	16.420	16.420	16.322	1,371,900
2026-08-12	16.640	16.830	16.550	16.680	16.581	1,080,000
2026-08-11	16.700	16.860	16.450	16.690	16.591	1,566,700
2026-08-10	16.290	16.830	15.980	16.770	16.670	3,046,600
2026-08-07	16.500	16.560	16.040	16.190	16.094	2,428,300
2026-08-06	16.420	16.690	16.170	16.500	16.402	1,977,600
2026-08-05	16.210	16.530	16.060	16.420	16.322	2,965,100
2026-08-04	16.090	16.390	16.060	16.220	16.124	2,311,700
2026-08-03	15.560	16.000	15.420	15.980	15.885	2,213,000
2026-07-31	15.280	15.490	15.190	15.410	15.318	1,920,832
2026-07-30	15.290	15.680	14.800	15.040	14.951	3,080,500
2026-07-29	15.120	15.400	15.040	15.290	15.199	1,657,600
2026-07-28	14.960	15.350	14.920	15.100	15.010	1,273,200
2026-07-27	14.660	15.140	14.640	15.060	14.971	1,551,876
2026-07-24	14.850	15.080	14.460	14.630	14.543	1,706,200

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.1000 CNY
2026-05-29	0.3000 CNY
2025-06-13	0.3000 CNY
2024-06-06	0.0600 CNY
2023-05-26	0.2500 CNY
2022-05-26	0.3000 CNY
2021-05-13	0.5000 CNY

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