Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.440	22.500	21.440	21.910	20.814	10,121,532
2022-11-03	20.860	22.200	20.750	21.400	20.330	6,799,465
2022-11-02	20.430	21.600	20.410	21.200	20.140	7,013,862
2022-11-01	20.000	20.710	19.910	20.590	19.560	5,156,851
2022-10-31	19.610	20.220	19.610	20.060	19.057	4,977,200
2022-10-28	20.350	20.900	19.710	19.820	18.829	7,210,096
2022-10-27	21.600	21.970	20.760	20.900	19.855	7,741,473
2022-10-26	21.070	22.130	21.010	21.660	20.577	9,406,371
2022-10-25	21.720	22.080	21.150	21.890	20.795	9,542,699
2022-10-24	22.000	22.590	21.030	21.490	20.415	9,772,029
2022-10-21	21.030	22.370	20.700	21.820	20.729	10,951,723
2022-10-20	23.460	23.490	21.650	21.650	20.567	13,971,786
2022-10-19	23.980	26.580	23.690	24.060	22.857	16,914,967
2022-10-18	23.700	25.560	23.290	24.550	23.322	17,721,928
2022-10-17	23.150	23.800	23.060	23.450	22.277	9,719,907
2022-10-14	24.290	24.540	23.400	23.800	22.610	11,556,594
2022-10-13	24.330	25.470	23.510	23.760	22.572	14,764,113
2022-10-12	24.460	25.450	23.640	25.290	24.025	15,492,129
2022-10-11	22.880	25.200	21.770	24.220	23.009	18,811,958
2022-10-10	23.120	24.500	22.910	22.910	21.764	14,289,152
2022-09-30	27.370	28.460	25.450	25.450	24.177	19,226,008
2022-09-29	26.410	28.500	25.540	28.280	26.866	25,100,849
2022-09-28	28.990	28.990	26.700	27.470	26.096	26,679,508
2022-09-27	27.010	29.670	27.010	29.670	28.186	11,809,035
2022-09-26	25.000	28.710	24.120	26.970	25.621	27,829,528
2022-09-23	24.000	26.100	23.080	26.100	24.795	23,261,686
2022-09-22	23.730	23.730	23.730	23.730	22.543	6,605,291
2022-09-21	21.570	21.570	21.570	21.570	20.491	1,602,449
2022-09-20	19.290	19.610	19.020	19.610	18.629	4,086,923
2022-09-19	17.830	17.830	17.830	17.830	16.938	1,427,826
2022-09-16	16.900	16.900	16.210	16.210	15.399	984,050
2022-09-15	17.410	17.410	16.760	16.890	16.045	1,183,324
2022-09-14	17.110	17.540	16.920	17.350	16.482	1,782,000
2022-09-13	17.140	17.270	17.110	17.180	16.321	615,500
2022-09-09	17.300	17.410	17.120	17.130	16.273	917,100
2022-09-08	17.560	17.820	17.280	17.300	16.435	1,455,000
2022-09-07	17.500	18.400	17.220	17.850	16.957	2,517,990
2022-09-06	17.480	17.670	17.400	17.490	16.615	701,176
2022-09-05	17.590	17.730	17.350	17.570	16.691	564,500
2022-09-02	17.270	17.550	17.230	17.540	16.663	691,125
2022-09-01	17.240	17.480	17.180	17.200	16.340	547,300
2022-08-31	17.700	17.830	17.120	17.240	16.378	834,287
2022-08-30	18.050	18.170	17.620	17.760	16.872	891,498
2022-08-29	17.270	17.930	17.010	17.880	16.986	1,256,798
2022-08-26	18.010	18.110	17.500	17.500	16.625	1,821,543
2022-08-25	18.080	18.380	17.790	18.150	17.242	2,048,475
2022-08-24	18.430	18.650	17.760	18.070	17.166	2,243,071
2022-08-23	17.890	18.370	17.750	18.350	17.432	1,863,287
2022-08-22	17.840	18.080	17.680	17.890	16.995	1,145,750
2022-08-19	17.710	17.940	17.660	17.840	16.948	1,110,400
2022-08-18	17.660	17.780	17.520	17.710	16.824	891,275
2022-08-17	17.550	17.690	17.460	17.620	16.739	891,300
2022-08-16	17.470	17.570	17.340	17.500	16.625	906,100
2022-08-15	17.540	17.580	17.280	17.550	16.672	781,326
2022-08-12	17.520	17.700	17.430	17.550	16.672	724,450
2022-08-11	17.290	17.640	17.290	17.510	16.634	1,272,200
2022-08-10	17.220	17.250	17.100	17.170	16.311	529,250
2022-08-09	17.200	17.390	17.070	17.230	16.368	887,650
2022-08-08	17.200	17.280	17.040	17.250	16.387	614,450
2022-08-05	17.100	17.250	16.960	17.210	16.349	713,254

← NewerPage 17 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.