Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.080	18.170	17.960	18.150	17.436	981,950
2023-10-31	17.950	18.140	17.750	18.020	17.311	1,233,126
2023-10-30	18.110	18.230	17.960	18.030	17.321	945,650
2023-10-27	17.750	18.190	17.710	18.150	17.436	1,256,225
2023-10-26	17.900	18.050	17.600	17.870	17.167	1,168,475
2023-10-25	17.590	18.020	17.580	17.900	17.196	1,168,049
2023-10-24	17.090	17.640	17.060	17.590	16.898	1,742,826
2023-10-23	17.450	17.490	16.900	17.000	16.331	1,427,676
2023-10-20	17.500	17.800	17.450	17.510	16.821	757,400
2023-10-19	17.460	17.870	17.420	17.560	16.869	873,200
2023-10-18	17.970	17.980	17.490	17.510	16.821	906,500
2023-10-17	18.010	18.120	17.930	17.990	17.282	590,100
2023-10-16	18.030	18.100	17.910	18.000	17.292	697,726
2023-10-13	18.450	18.450	17.930	18.030	17.321	1,303,200
2023-10-12	18.300	18.480	18.230	18.470	17.744	986,400
2023-10-11	18.300	18.390	18.100	18.290	17.571	924,100
2023-10-10	18.300	18.560	18.200	18.300	17.580	798,801
2023-10-09	18.820	18.850	18.190	18.280	17.561	1,533,750
2023-09-28	18.790	18.960	18.760	18.820	18.080	776,700
2023-09-27	18.580	18.940	18.490	18.790	18.051	1,124,750
2023-09-26	18.550	18.700	18.450	18.560	17.830	557,900
2023-09-25	18.640	18.800	18.480	18.550	17.820	594,925
2023-09-22	18.290	18.700	18.210	18.650	17.917	895,627
2023-09-21	18.480	18.620	18.290	18.300	17.580	810,526
2023-09-20	18.860	18.860	18.480	18.490	17.763	957,900
2023-09-19	19.110	19.180	18.850	18.860	18.118	688,300
2023-09-18	18.800	19.190	18.670	19.110	18.358	1,236,450
2023-09-15	18.780	18.960	18.780	18.850	18.109	606,700
2023-09-14	19.110	19.110	18.800	18.850	18.109	870,700
2023-09-13	19.050	19.260	18.930	19.120	18.368	945,750
2023-09-12	19.070	19.200	19.010	19.100	18.349	928,676
2023-09-11	19.000	19.250	18.860	19.180	18.426	1,300,250
2023-09-08	19.000	19.100	18.860	19.000	18.253	883,100
2023-09-07	19.280	19.370	18.940	19.000	18.253	1,503,700
2023-09-06	19.490	19.500	19.260	19.340	18.579	1,593,750
2023-09-05	19.450	19.880	19.200	19.670	18.896	2,503,100
2023-09-04	19.330	19.640	19.210	19.490	18.723	1,414,200
2023-09-01	19.360	19.360	19.030	19.270	18.512	1,229,397
2023-08-31	19.780	19.780	19.160	19.230	18.474	2,260,700
2023-08-30	20.080	20.170	19.590	19.680	18.906	3,321,400
2023-08-29	19.730	20.320	19.440	20.200	19.406	3,433,875
2023-08-28	19.940	20.500	19.560	19.730	18.954	5,249,775
2023-08-25	19.170	20.350	19.140	19.350	18.589	4,139,900
2023-08-24	19.570	19.600	18.900	19.230	18.474	3,141,900
2023-08-23	19.670	20.570	19.570	19.910	19.127	3,936,300
2023-08-22	20.590	20.640	19.410	19.820	19.040	5,978,100
2023-08-21	19.980	21.290	19.750	20.820	20.001	7,372,450
2023-08-18	19.490	20.080	19.490	19.660	18.887	2,201,427
2023-08-17	19.050	19.540	18.730	19.490	18.723	1,495,973
2023-08-16	19.490	19.490	19.080	19.110	18.358	749,050
2023-08-15	19.490	19.780	19.370	19.420	18.656	1,011,676
2023-08-14	19.280	19.590	19.070	19.560	18.791	1,046,375
2023-08-11	19.580	19.650	19.310	19.310	18.551	1,012,200
2023-08-10	19.640	19.750	19.540	19.580	18.810	956,150
2023-08-09	19.620	19.860	19.620	19.650	18.877	1,000,000
2023-08-08	19.740	19.880	19.550	19.690	18.916	1,138,776
2023-08-07	20.090	20.090	19.540	19.600	18.829	3,062,759
2023-08-04	20.060	20.660	20.020	20.430	19.627	2,620,873
2023-08-03	19.890	20.110	19.830	20.010	19.223	1,308,850
2023-08-02	20.240	20.240	19.900	19.990	19.204	2,062,248

← NewerPage 13 of 21 · 1,219 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.