Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.750	21.950	21.120	21.290	20.225	1,875,350
2023-05-04	21.800	22.160	21.750	21.820	20.729	1,644,050
2023-04-28	21.630	22.200	21.600	22.070	20.966	2,038,600
2023-04-27	21.900	21.980	21.550	21.590	20.510	1,703,100
2023-04-26	21.250	22.070	21.160	21.900	20.805	3,155,750
2023-04-25	22.100	22.220	20.980	21.260	20.197	2,677,150
2023-04-24	21.440	22.660	21.080	22.250	21.137	3,818,101
2023-04-21	21.960	22.410	21.550	21.550	20.472	2,427,500
2023-04-20	22.460	22.540	21.530	22.020	20.919	3,143,201
2023-04-19	22.520	22.800	22.110	22.510	21.384	2,546,825
2023-04-18	22.370	22.580	22.110	22.460	21.337	1,733,425
2023-04-17	22.610	23.010	22.370	22.460	21.337	1,796,300
2023-04-14	22.400	22.680	22.360	22.500	21.375	1,441,800
2023-04-13	22.530	22.790	22.400	22.460	21.337	1,580,700
2023-04-12	22.750	22.830	22.350	22.660	21.527	1,891,900
2023-04-11	23.070	23.140	22.300	22.520	21.394	2,931,000
2023-04-10	23.570	23.670	23.070	23.200	22.040	2,137,800
2023-04-07	23.480	23.860	23.470	23.570	22.391	1,747,000
2023-04-06	23.490	23.750	23.330	23.520	22.344	2,180,350
2023-04-04	24.350	24.360	23.610	23.660	22.477	3,786,530
2023-04-03	24.300	24.540	24.050	24.450	23.227	4,933,000
2023-03-31	23.320	25.250	23.260	24.710	23.474	7,848,026
2023-03-30	23.780	23.810	23.030	23.300	22.135	2,322,923
2023-03-29	23.900	24.100	23.760	23.760	22.572	2,106,400
2023-03-28	24.610	24.680	23.730	23.890	22.695	3,734,500
2023-03-27	23.820	24.580	23.820	24.580	23.351	3,688,772
2023-03-24	24.080	24.550	24.020	24.140	22.933	2,815,749
2023-03-23	23.880	24.140	23.660	23.900	22.705	2,599,875
2023-03-22	24.300	24.600	23.830	24.050	22.847	2,520,732
2023-03-21	24.000	24.390	23.650	24.300	23.085	2,844,118
2023-03-20	23.600	23.920	23.190	23.830	22.638	3,784,470
2023-03-17	24.630	24.740	23.930	24.100	22.895	3,213,825
2023-03-16	24.890	25.070	24.310	24.310	23.094	2,643,300
2023-03-15	24.650	25.490	24.650	25.190	23.930	2,837,900
2023-03-14	25.350	25.400	24.490	24.780	23.541	2,961,430
2023-03-13	25.630	25.800	24.770	25.170	23.911	3,681,200
2023-03-10	26.600	26.740	25.740	25.750	24.462	3,902,413
2023-03-09	26.580	26.970	26.190	26.820	25.479	5,494,413
2023-03-08	25.950	26.460	25.850	26.170	24.861	2,292,352
2023-03-07	26.260	26.610	25.800	25.840	24.548	3,547,850
2023-03-06	26.680	26.800	26.150	26.450	25.127	3,984,872
2023-03-03	26.150	26.990	26.040	26.780	25.441	4,520,246
2023-03-02	27.300	27.300	26.200	26.270	24.956	6,543,520
2023-03-01	27.490	27.550	26.820	27.420	26.049	5,747,975
2023-02-28	27.340	27.800	27.140	27.590	26.210	3,798,150
2023-02-27	28.230	28.230	27.200	27.490	26.115	5,626,763
2023-02-24	29.600	30.280	28.130	28.710	27.274	9,391,985
2023-02-23	28.840	30.490	28.650	29.620	28.139	8,821,848
2023-02-22	28.900	29.090	28.350	28.910	27.464	4,538,000
2023-02-21	28.620	29.560	28.450	29.170	27.711	5,826,000
2023-02-20	28.170	28.750	27.500	28.600	27.170	4,927,728
2023-02-17	28.800	29.300	28.140	28.280	26.866	5,088,246
2023-02-16	29.900	30.380	28.400	29.130	27.673	7,803,785
2023-02-15	30.750	30.800	29.860	30.000	28.500	7,107,570
2023-02-14	30.500	30.990	30.120	30.970	29.421	8,414,275
2023-02-13	29.360	30.700	29.280	30.650	29.117	10,306,904
2023-02-10	29.370	30.130	28.670	29.720	28.234	8,292,300
2023-02-09	29.010	29.700	29.010	29.500	28.025	8,761,743
2023-02-08	29.800	31.440	29.660	29.980	28.481	11,062,132
2023-02-07	30.570	30.580	29.300	29.820	28.329	9,662,100

← NewerPage 15 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.