Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.830	20.900	20.100	20.240	19.444	3,847,405
2023-07-31	20.870	20.970	20.650	20.960	20.136	2,930,873
2023-07-28	21.360	21.360	20.570	20.900	20.078	4,066,205
2023-07-27	21.710	21.760	21.160	21.350	20.510	5,825,506
2023-07-26	21.050	22.330	20.930	22.000	21.135	8,414,650
2023-07-25	21.170	21.470	21.020	21.280	20.443	4,082,450
2023-07-24	20.600	22.490	20.450	21.340	20.501	5,707,451
2023-07-21	20.700	21.290	20.480	20.500	19.694	2,290,923
2023-07-20	21.610	21.650	20.580	20.650	19.838	3,783,073
2023-07-19	21.100	21.980	20.990	21.330	20.491	5,404,000
2023-07-18	20.980	21.060	20.850	21.000	20.174	1,289,146
2023-07-17	20.660	21.210	20.500	20.980	20.155	2,183,100
2023-07-14	21.220	21.350	20.830	20.860	20.040	1,943,400
2023-07-13	21.010	21.490	20.880	21.210	20.376	2,876,850
2023-07-12	21.020	21.130	20.780	20.820	20.001	1,289,900
2023-07-11	20.910	21.060	20.750	21.050	20.222	1,279,650
2023-07-10	20.740	21.150	20.740	20.980	20.155	1,553,855
2023-07-07	20.670	20.950	20.670	20.790	19.972	1,520,900
2023-07-06	20.850	21.000	20.690	20.790	19.972	2,056,701
2023-07-05	21.140	21.300	20.860	20.910	20.088	2,486,401
2023-07-04	20.900	21.200	20.810	20.990	20.164	2,447,700
2023-07-03	20.870	21.360	20.690	20.970	20.145	3,682,526
2023-06-30	20.150	21.200	20.150	20.850	20.030	4,548,350
2023-06-29	20.170	20.500	20.070	20.250	19.454	3,778,150
2023-06-28	19.870	21.480	19.750	20.520	19.713	6,401,251
2023-06-27	19.200	20.100	19.150	19.930	19.146	2,741,200
2023-06-26	19.450	19.620	19.110	19.150	18.397	1,265,300
2023-06-21	19.800	19.850	19.450	19.450	18.685	1,074,700
2023-06-20	19.840	19.870	19.550	19.710	18.935	1,220,776
2023-06-19	20.030	20.080	19.750	19.790	19.012	1,165,500
2023-06-16	19.830	20.170	19.790	20.030	19.242	1,421,176
2023-06-15	19.660	19.870	19.510	19.850	19.069	1,288,850
2023-06-14	20.060	20.060	19.650	19.680	18.906	1,700,650
2023-06-13	19.980	20.250	19.950	19.970	19.185	1,154,300
2023-06-12	20.290	20.290	19.780	20.140	19.348	1,486,000
2023-06-09	20.030	20.350	19.920	20.290	19.492	1,256,479
2023-06-08	20.160	20.340	20.020	20.030	19.242	1,326,700
2023-06-07	20.480	20.480	20.040	20.160	19.367	1,387,550
2023-06-06	21.020	21.120	20.200	20.380	19.578	2,157,550
2023-06-05	21.150	21.150	20.820	21.120	20.289	1,259,479
2023-06-02	20.620	21.070	20.600	20.980	20.155	2,080,700
2023-06-01	21.060	21.080	20.510	20.600	19.790	2,159,700
2023-05-31	21.500	21.510	21.010	21.020	20.193	1,429,050
2023-05-30	21.450	21.600	21.220	21.500	20.654	1,416,651
2023-05-29	21.990	22.220	21.260	21.400	20.558	2,195,976
2023-05-26	22.410	22.470	21.860	22.040	21.173	1,381,950
2023-05-25	22.300	22.560	22.200	22.480	21.356	1,305,100
2023-05-24	22.240	22.580	22.200	22.440	21.318	1,373,600
2023-05-23	22.950	23.150	22.350	22.400	21.280	1,802,900
2023-05-22	22.520	22.960	22.460	22.950	21.802	2,138,300
2023-05-19	22.530	22.790	22.430	22.540	21.413	1,724,700
2023-05-18	23.130	23.150	22.500	22.710	21.574	3,311,176
2023-05-17	22.400	23.030	21.980	22.960	21.812	5,918,350
2023-05-16	22.800	23.800	22.580	22.960	21.812	7,900,401
2023-05-15	21.650	22.930	21.610	22.680	21.546	4,309,300
2023-05-12	21.950	22.130	21.580	21.840	20.748	1,874,500
2023-05-11	21.310	22.490	21.170	22.040	20.938	3,806,229
2023-05-10	20.750	21.440	20.710	21.220	20.159	1,957,600
2023-05-09	21.600	21.790	20.820	20.830	19.788	2,818,150
2023-05-08	21.350	22.020	21.350	21.680	20.596	1,958,300

← NewerPage 14 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.