Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	31.110	31.500	30.050	30.800	29.260	12,561,526
2023-02-03	30.040	33.450	30.020	31.580	30.001	18,320,623
2023-02-02	31.670	31.850	29.870	30.410	28.889	14,954,996
2023-02-01	30.770	33.510	30.500	31.660	30.077	19,088,522
2023-01-31	30.260	31.200	29.860	30.970	29.421	13,424,502
2023-01-30	29.450	32.330	29.450	30.580	29.051	20,599,596
2023-01-20	28.330	29.860	28.310	29.390	27.920	7,320,750
2023-01-19	28.500	29.280	28.260	28.680	27.246	7,911,450
2023-01-18	28.450	28.800	27.660	28.630	27.198	8,490,206
2023-01-17	28.490	29.140	27.880	28.610	27.179	12,786,175
2023-01-16	32.320	32.320	29.570	29.570	28.091	18,411,671
2023-01-13	29.840	32.860	29.720	32.860	31.217	27,210,231
2023-01-12	29.070	30.330	29.010	29.870	28.376	12,639,848
2023-01-11	28.820	30.450	28.410	29.550	28.072	16,936,474
2023-01-10	29.390	29.500	28.300	29.130	27.673	15,637,539
2023-01-09	33.130	33.130	28.910	29.640	28.158	24,828,292
2023-01-06	29.500	31.810	28.900	31.810	30.219	16,124,237
2023-01-05	26.110	28.920	26.090	28.920	27.474	13,148,362
2023-01-04	25.330	27.220	24.870	26.290	24.975	12,310,487
2023-01-03	24.450	25.450	24.400	25.320	24.054	7,787,008
2022-12-30	25.780	26.070	24.400	24.440	23.218	8,717,600
2022-12-29	25.010	26.830	24.450	25.310	24.044	9,678,522
2022-12-28	25.990	26.500	24.430	24.750	23.512	9,184,350
2022-12-27	25.050	26.800	24.940	26.130	24.823	13,559,876
2022-12-26	23.420	25.650	23.350	25.330	24.063	11,810,946
2022-12-23	25.680	25.980	23.650	23.660	22.477	13,834,129
2022-12-22	26.800	26.980	25.480	26.280	24.966	11,777,116
2022-12-21	27.000	27.710	26.350	27.310	25.944	17,313,653
2022-12-20	25.110	27.830	24.550	27.830	26.438	22,633,822
2022-12-19	25.140	25.730	24.900	25.300	24.035	6,323,549
2022-12-16	26.000	26.000	24.880	25.090	23.835	8,192,014
2022-12-15	25.460	26.150	25.000	26.130	24.823	8,762,851
2022-12-14	25.320	25.750	25.030	25.580	24.301	6,865,923
2022-12-13	25.970	26.500	25.200	25.400	24.130	8,265,376
2022-12-12	26.600	27.190	26.010	26.160	24.852	7,766,909
2022-12-09	26.250	26.970	26.210	26.800	25.460	10,691,483
2022-12-08	26.180	26.920	25.880	26.320	25.004	10,492,613
2022-12-07	26.440	27.200	26.400	26.720	25.384	11,277,595
2022-12-06	28.400	28.490	26.020	26.420	25.099	17,484,271
2022-12-05	28.870	29.340	28.100	28.700	27.265	19,871,854
2022-12-02	28.990	30.560	28.300	28.760	27.322	23,075,814
2022-12-01	34.240	34.240	30.820	30.820	29.279	29,286,024
2022-11-30	32.490	34.240	31.560	34.240	32.528	24,622,766
2022-11-29	27.290	31.130	27.090	31.130	29.573	24,493,935
2022-11-28	25.670	28.300	24.750	28.300	26.885	29,221,141
2022-11-25	25.660	25.730	24.200	25.730	24.443	14,058,166
2022-11-24	21.400	23.390	21.320	23.390	22.220	7,117,425
2022-11-23	21.510	21.590	20.750	21.260	20.197	4,378,195
2022-11-22	22.010	22.580	21.400	21.490	20.415	6,903,300
2022-11-21	21.730	23.200	21.320	22.320	21.204	9,571,571
2022-11-18	22.720	23.100	21.800	21.900	20.805	8,889,516
2022-11-17	22.300	24.500	21.780	23.160	22.002	10,810,700
2022-11-16	22.130	22.450	21.700	22.320	21.204	3,248,100
2022-11-15	21.590	22.150	21.440	22.130	21.023	3,355,550
2022-11-14	21.700	21.830	21.000	21.420	20.349	3,331,000
2022-11-11	22.600	22.990	21.560	21.620	20.539	4,099,700
2022-11-10	22.020	22.130	21.700	21.850	20.757	2,979,946
2022-11-09	21.900	22.430	21.850	22.150	21.042	3,961,350
2022-11-08	22.090	22.260	21.690	22.020	20.919	6,051,598
2022-11-07	21.550	23.030	21.550	22.440	21.318	9,538,399

← NewerPage 16 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.