Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.450	25.350	23.360	23.790	22.854	36,834,416
2024-01-24	28.840	31.490	25.960	25.960	24.939	40,404,931
2024-01-23	25.800	28.840	24.660	28.840	27.706	26,272,266
2024-01-22	23.330	26.220	22.200	26.220	25.189	32,260,511
2024-01-19	23.130	23.840	20.830	23.840	22.902	29,083,323
2024-01-18	21.000	21.670	20.450	21.670	20.818	7,240,750
2024-01-17	17.950	19.700	17.910	19.700	18.925	5,286,927
2024-01-16	18.000	18.140	17.660	17.910	17.206	1,045,800
2024-01-15	18.240	18.240	18.240	18.240	17.523	0
2024-01-12	18.650	18.860	18.230	18.240	17.523	1,977,126
2024-01-11	18.050	18.260	17.920	18.230	17.513	933,700
2024-01-10	18.150	18.360	17.900	18.050	17.340	937,400
2024-01-09	18.140	18.560	18.040	18.230	17.513	1,589,750
2024-01-08	18.380	18.400	18.020	18.020	17.311	1,121,050
2024-01-05	18.850	19.050	18.360	18.460	17.734	2,381,550
2024-01-04	18.980	19.180	18.770	18.940	18.195	2,771,830
2024-01-03	18.650	19.680	18.510	18.980	18.234	5,653,750
2024-01-02	18.260	18.840	18.250	18.690	17.955	2,305,700
2023-12-29	17.990	18.330	17.740	18.260	17.542	1,539,650
2023-12-28	17.310	18.090	17.270	17.980	17.273	1,564,250
2023-12-27	17.280	17.420	17.040	17.310	16.629	662,500
2023-12-26	17.300	17.390	17.150	17.240	16.562	577,600
2023-12-25	17.650	17.800	17.210	17.300	16.620	671,050
2023-12-22	17.840	17.900	17.500	17.550	16.860	1,114,550
2023-12-21	17.740	17.920	17.390	17.850	17.148	985,050
2023-12-20	17.830	17.950	17.720	17.770	17.071	924,600
2023-12-19	17.670	17.900	17.480	17.720	17.023	1,009,800
2023-12-18	18.050	18.050	17.680	17.730	17.033	1,166,973
2023-12-15	17.800	18.120	17.800	17.920	17.215	1,027,800
2023-12-14	17.790	17.950	17.710	17.800	17.100	785,900
2023-12-13	17.820	17.950	17.710	17.780	17.081	1,109,000
2023-12-12	17.840	17.890	17.500	17.840	17.138	1,664,100
2023-12-11	18.130	18.130	17.570	17.890	17.186	2,866,802
2023-12-08	18.860	19.480	17.810	17.890	17.186	4,573,050
2023-12-07	18.250	18.300	18.000	18.140	17.427	737,800
2023-12-06	18.170	18.360	18.080	18.290	17.571	680,400
2023-12-05	18.470	18.510	18.140	18.150	17.436	971,076
2023-12-04	18.500	18.630	18.370	18.470	17.744	931,926
2023-12-01	18.510	18.630	18.330	18.510	17.782	537,776
2023-11-30	18.630	18.820	18.280	18.480	17.753	875,350
2023-11-29	18.820	18.900	18.620	18.760	18.022	694,100
2023-11-28	18.640	18.900	18.380	18.820	18.080	1,328,100
2023-11-27	18.530	18.720	18.350	18.490	17.763	929,225
2023-11-24	18.860	18.920	18.490	18.620	17.888	773,527
2023-11-23	18.710	18.860	18.630	18.860	18.118	884,750
2023-11-22	18.850	18.950	18.620	18.720	17.984	843,610
2023-11-21	19.040	19.070	18.830	18.880	18.137	935,499
2023-11-20	18.760	18.990	18.710	18.970	18.224	1,072,100
2023-11-17	18.580	18.850	18.550	18.770	18.032	988,250
2023-11-16	18.750	18.810	18.590	18.660	17.926	969,420
2023-11-15	18.800	18.820	18.620	18.730	17.993	960,520
2023-11-14	18.630	18.710	18.500	18.630	17.897	724,900
2023-11-13	18.470	18.640	18.400	18.640	17.907	885,100
2023-11-10	18.380	18.450	18.080	18.390	17.667	781,600
2023-11-09	18.360	18.570	18.300	18.390	17.667	904,100
2023-11-08	18.430	18.550	18.230	18.390	17.667	849,800
2023-11-07	18.400	18.470	18.220	18.440	17.715	1,002,450
2023-11-06	18.370	18.450	18.260	18.410	17.686	1,272,800
2023-11-03	18.130	18.300	18.010	18.220	17.503	845,550
2023-11-02	18.150	18.220	17.980	18.000	17.292	694,750

← NewerPage 12 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.