Tongxing Environmental Protection historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.330 | 15.580 | 15.160 | 15.310 | 14.708 | 3,294,450 |
| 2024-04-29 | 14.930 | 15.520 | 14.920 | 15.450 | 14.842 | 4,389,802 |
| 2024-04-26 | 15.050 | 15.100 | 14.750 | 15.020 | 14.429 | 3,937,250 |
| 2024-04-25 | 15.050 | 15.190 | 14.920 | 15.040 | 14.449 | 3,687,721 |
| 2024-04-24 | 14.540 | 14.860 | 14.540 | 14.860 | 14.276 | 3,119,900 |
| 2024-04-23 | 14.430 | 14.760 | 14.400 | 14.630 | 14.055 | 2,959,600 |
| 2024-04-22 | 14.840 | 14.950 | 14.220 | 14.440 | 13.872 | 3,473,371 |
| 2024-04-19 | 14.800 | 15.180 | 14.620 | 14.740 | 14.160 | 3,913,400 |
| 2024-04-18 | 15.390 | 15.400 | 14.850 | 15.030 | 14.439 | 5,423,100 |
| 2024-04-17 | 14.410 | 15.450 | 14.410 | 15.390 | 14.785 | 7,573,946 |
| 2024-04-16 | 15.650 | 15.650 | 14.330 | 14.330 | 13.766 | 7,332,500 |
| 2024-04-15 | 17.130 | 17.460 | 15.860 | 15.920 | 15.294 | 9,185,604 |
| 2024-04-12 | 18.180 | 18.350 | 17.410 | 17.620 | 16.927 | 9,597,826 |
| 2024-04-11 | 18.140 | 18.800 | 17.700 | 18.520 | 17.792 | 13,511,337 |
| 2024-04-10 | 17.600 | 18.940 | 17.600 | 18.130 | 17.417 | 11,494,430 |
| 2024-04-09 | 16.970 | 18.410 | 16.860 | 17.450 | 16.764 | 7,183,386 |
| 2024-04-08 | 17.780 | 17.880 | 16.950 | 16.970 | 16.303 | 8,768,768 |
| 2024-04-03 | 18.270 | 19.290 | 17.800 | 17.830 | 17.129 | 14,475,347 |
| 2024-04-02 | 17.510 | 18.310 | 17.510 | 18.300 | 17.580 | 11,564,902 |
| 2024-04-01 | 16.980 | 17.700 | 16.920 | 17.670 | 16.975 | 7,858,250 |
| 2024-03-29 | 16.770 | 17.550 | 16.750 | 17.180 | 16.504 | 5,382,050 |
| 2024-03-28 | 16.560 | 17.050 | 16.380 | 16.800 | 16.139 | 4,879,400 |
| 2024-03-27 | 17.080 | 17.570 | 16.610 | 16.640 | 15.986 | 5,924,179 |
| 2024-03-26 | 16.590 | 17.500 | 16.530 | 17.280 | 16.600 | 8,012,494 |
| 2024-03-25 | 17.330 | 17.340 | 16.610 | 16.610 | 15.957 | 6,369,029 |
| 2024-03-22 | 17.970 | 17.970 | 17.250 | 17.300 | 16.620 | 8,600,300 |
| 2024-03-21 | 18.190 | 18.290 | 17.680 | 17.970 | 17.263 | 8,493,825 |
| 2024-03-20 | 18.160 | 18.320 | 18.000 | 18.300 | 17.580 | 9,819,020 |
| 2024-03-19 | 17.660 | 18.700 | 17.530 | 18.390 | 17.667 | 15,297,000 |
| 2024-03-18 | 17.540 | 17.780 | 17.450 | 17.700 | 17.004 | 9,420,226 |
| 2024-03-15 | 16.950 | 17.850 | 16.900 | 17.550 | 16.860 | 12,588,801 |
| 2024-03-14 | 16.950 | 17.910 | 16.880 | 17.240 | 16.562 | 13,046,866 |
| 2024-03-13 | 17.100 | 17.190 | 16.880 | 16.950 | 16.283 | 6,789,341 |
| 2024-03-12 | 16.970 | 17.300 | 16.760 | 17.170 | 16.495 | 9,319,277 |
| 2024-03-11 | 16.600 | 17.420 | 16.560 | 17.180 | 16.504 | 12,415,192 |
| 2024-03-08 | 16.390 | 16.600 | 16.200 | 16.570 | 15.918 | 6,837,571 |
| 2024-03-07 | 17.090 | 17.140 | 16.500 | 16.500 | 15.851 | 9,473,696 |
| 2024-03-06 | 16.910 | 17.230 | 16.750 | 17.050 | 16.379 | 10,594,381 |
| 2024-03-05 | 17.910 | 17.970 | 16.900 | 17.010 | 16.341 | 19,402,454 |
| 2024-03-04 | 16.260 | 17.890 | 16.000 | 17.890 | 17.186 | 17,396,913 |
| 2024-03-01 | 16.350 | 16.430 | 15.880 | 16.260 | 15.621 | 8,473,950 |
| 2024-02-29 | 14.870 | 15.910 | 14.800 | 15.870 | 15.246 | 10,399,519 |
| 2024-02-28 | 16.610 | 17.290 | 15.080 | 15.220 | 14.621 | 17,090,000 |
| 2024-02-27 | 15.830 | 16.690 | 15.800 | 16.610 | 15.957 | 12,563,656 |
| 2024-02-26 | 15.940 | 16.490 | 15.780 | 16.080 | 15.448 | 12,863,331 |
| 2024-02-23 | 15.660 | 16.200 | 15.550 | 16.080 | 15.448 | 12,805,281 |
| 2024-02-22 | 15.000 | 15.830 | 14.830 | 15.780 | 15.159 | 15,666,720 |
| 2024-02-21 | 14.480 | 15.400 | 14.300 | 15.120 | 14.525 | 13,128,773 |
| 2024-02-20 | 14.130 | 14.850 | 13.900 | 14.650 | 14.074 | 10,591,168 |
| 2024-02-19 | 13.530 | 14.370 | 13.490 | 14.270 | 13.709 | 10,811,702 |
| 2024-02-08 | 12.930 | 13.710 | 12.300 | 13.650 | 13.113 | 11,037,854 |
| 2024-02-07 | 14.370 | 14.410 | 12.980 | 12.990 | 12.479 | 12,064,397 |
| 2024-02-06 | 13.430 | 14.880 | 12.900 | 14.420 | 13.853 | 12,979,546 |
| 2024-02-05 | 15.700 | 15.860 | 14.130 | 14.130 | 13.574 | 11,261,828 |
| 2024-02-02 | 16.580 | 16.860 | 15.170 | 15.700 | 15.083 | 15,034,350 |
| 2024-02-01 | 17.010 | 17.260 | 16.030 | 16.090 | 15.457 | 17,123,737 |
| 2024-01-31 | 18.360 | 19.360 | 17.510 | 17.510 | 16.821 | 19,365,761 |
| 2024-01-30 | 18.700 | 20.480 | 17.750 | 19.450 | 18.685 | 24,257,023 |
| 2024-01-29 | 21.250 | 21.360 | 19.270 | 19.280 | 18.522 | 19,187,142 |
| 2024-01-26 | 23.000 | 23.310 | 21.410 | 21.410 | 20.568 | 29,536,099 |
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.