Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.140	12.220	12.040	12.130	11.706	1,289,300
2024-07-26	12.020	12.170	12.020	12.140	11.716	1,185,500
2024-07-25	11.790	12.090	11.650	12.020	11.600	1,630,100
2024-07-24	11.860	12.030	11.650	11.790	11.378	1,535,400
2024-07-23	12.110	12.230	11.920	11.940	11.523	1,578,320
2024-07-22	11.970	12.140	11.910	12.090	11.668	1,315,720
2024-07-19	11.800	12.030	11.710	11.950	11.533	1,214,500
2024-07-18	11.840	11.870	11.520	11.820	11.407	1,346,600
2024-07-17	11.900	11.990	11.800	11.860	11.446	1,292,800
2024-07-16	11.960	11.960	11.800	11.920	11.504	1,055,870
2024-07-15	12.230	12.270	11.760	11.920	11.504	1,409,800
2024-07-12	12.150	12.360	12.010	12.080	11.658	1,490,500
2024-07-11	11.970	12.230	11.740	12.190	11.764	1,946,750
2024-07-10	11.800	11.850	11.610	11.660	11.253	1,193,200
2024-07-09	11.810	11.870	11.330	11.860	11.446	1,720,000
2024-07-08	12.010	12.010	11.620	11.670	11.262	1,332,950
2024-07-05	11.830	12.080	11.650	12.040	11.620	1,306,700
2024-07-04	12.360	12.490	11.860	11.890	11.475	1,754,000
2024-07-03	12.500	12.620	12.380	12.430	11.996	1,348,400
2024-07-02	12.400	12.620	12.330	12.550	12.112	1,538,200
2024-07-01	12.320	12.630	12.180	12.380	11.948	1,289,700
2024-06-28	12.180	12.550	12.110	12.300	11.870	1,429,300
2024-06-27	12.360	12.550	12.180	12.190	11.764	1,795,900
2024-06-26	11.920	12.350	11.780	12.340	11.909	1,632,100
2024-06-25	11.860	12.060	11.820	11.920	11.504	1,448,250
2024-06-24	12.280	12.280	11.730	11.810	11.398	2,024,100
2024-06-21	12.330	12.480	12.180	12.330	11.899	1,290,900
2024-06-20	12.780	12.780	12.330	12.340	11.909	1,904,200
2024-06-19	12.860	12.960	12.660	12.660	12.218	1,408,000
2024-06-18	12.670	12.920	12.610	12.830	12.382	1,268,400
2024-06-17	12.940	13.020	12.690	12.720	12.276	1,717,700
2024-06-14	13.000	13.150	12.800	13.030	12.575	1,206,600
2024-06-13	13.300	13.360	12.970	13.030	12.575	1,591,400
2024-06-12	13.020	13.250	12.820	13.230	12.768	1,551,300
2024-06-11	13.020	13.060	12.570	12.950	12.498	1,938,800
2024-06-07	12.420	13.090	12.420	13.010	12.556	3,375,448
2024-06-06	13.050	13.250	12.140	12.360	11.928	5,081,700
2024-06-05	13.420	13.420	13.140	13.150	12.633	1,635,000
2024-06-04	13.800	13.800	13.220	13.430	12.902	2,245,900
2024-06-03	14.310	14.340	13.690	13.860	13.315	2,841,000
2024-05-31	14.380	14.480	14.300	14.380	13.814	2,221,100
2024-05-30	14.900	14.900	14.450	14.500	13.930	2,836,750
2024-05-29	14.250	14.560	14.230	14.410	13.843	1,717,126
2024-05-28	14.540	14.590	14.280	14.280	13.718	1,723,950
2024-05-27	14.650	14.770	14.360	14.570	13.997	2,262,400
2024-05-24	14.680	14.920	14.630	14.670	14.093	1,780,100
2024-05-23	15.250	15.270	14.780	14.810	14.228	3,151,350
2024-05-22	14.920	15.100	14.910	15.050	14.458	1,890,400
2024-05-21	15.410	15.410	14.860	14.920	14.333	2,864,200
2024-05-20	15.360	15.440	15.240	15.300	14.698	2,072,600
2024-05-17	15.340	15.390	15.140	15.350	14.746	1,993,650
2024-05-16	15.150	15.360	15.110	15.240	14.641	2,287,800
2024-05-15	15.230	15.400	15.090	15.140	14.545	2,185,500
2024-05-14	15.030	15.280	14.980	15.200	14.602	2,393,560
2024-05-13	15.390	15.490	14.980	15.030	14.439	3,524,275
2024-05-10	15.960	16.060	15.560	15.570	14.958	3,376,900
2024-05-09	15.900	16.220	15.900	15.960	15.332	3,471,700
2024-05-08	16.020	16.090	15.760	15.870	15.246	3,458,200
2024-05-07	15.710	16.050	15.700	16.010	15.380	3,382,000
2024-05-06	15.580	15.740	15.490	15.710	15.092	3,606,675

← NewerPage 10 of 21 · 1,212 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.