Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.820	17.130	16.760	17.030	16.178	739,750
2022-08-03	16.900	17.280	16.720	16.820	15.979	1,216,800
2022-08-02	17.850	17.850	16.520	16.850	16.007	2,227,276
2022-08-01	18.210	18.210	17.930	18.030	17.128	992,250
2022-07-29	18.380	18.480	18.100	18.150	17.242	1,436,392
2022-07-28	18.510	18.570	18.330	18.390	17.470	1,395,548
2022-07-27	18.390	18.620	18.310	18.540	17.613	1,447,698
2022-07-26	18.460	18.470	17.990	18.360	17.442	1,318,241
2022-07-25	18.420	18.790	18.260	18.260	17.347	1,946,650
2022-07-22	18.350	19.020	18.320	18.520	17.594	3,218,774
2022-07-21	18.420	18.850	18.310	18.370	17.451	2,391,907
2022-07-20	18.910	19.080	18.390	18.500	17.575	4,399,654
2022-07-19	18.770	19.900	18.700	19.100	18.145	7,603,782
2022-07-18	16.960	18.630	16.960	18.630	17.698	1,655,282
2022-07-15	17.330	17.570	16.910	16.940	16.093	1,173,573
2022-07-14	17.280	17.480	17.220	17.300	16.435	535,600
2022-07-13	17.180	17.450	17.110	17.310	16.444	778,047
2022-07-12	17.250	17.360	17.040	17.080	16.226	659,350
2022-07-11	17.430	17.490	17.130	17.270	16.406	718,100
2022-07-08	17.550	17.670	17.340	17.470	16.596	576,550
2022-07-07	17.420	17.570	17.280	17.410	16.539	656,050
2022-07-06	17.350	17.500	17.220	17.330	16.463	729,050
2022-07-05	17.640	17.700	17.300	17.450	16.577	923,464
2022-07-04	17.780	17.830	17.520	17.660	16.777	865,800
2022-07-01	17.450	17.770	17.370	17.740	16.853	1,190,119
2022-06-30	17.340	17.620	17.270	17.450	16.577	957,559
2022-06-29	17.450	17.550	17.250	17.260	16.397	904,026
2022-06-28	17.380	17.520	17.060	17.490	16.615	1,105,523
2022-06-27	17.130	17.200	16.940	17.200	16.340	973,918
2022-06-24	17.050	17.100	16.890	16.960	16.112	709,442
2022-06-23	16.770	16.910	16.650	16.880	16.036	548,400
2022-06-22	17.000	17.100	16.710	16.750	15.912	689,515
2022-06-21	17.040	17.140	16.810	16.980	16.131	610,688
2022-06-20	16.850	17.090	16.770	17.040	16.188	1,039,250
2022-06-17	17.310	17.310	16.500	16.860	16.017	2,575,319
2022-06-16	17.240	17.490	17.070	17.380	16.511	876,800
2022-06-15	17.210	17.370	17.100	17.110	16.254	759,350
2022-06-14	17.270	17.270	16.650	17.100	16.245	832,400
2022-06-13	17.220	17.330	17.100	17.330	16.463	544,600
2022-06-10	17.150	17.330	17.020	17.260	16.397	667,750
2022-06-09	17.750	17.750	17.060	17.130	16.273	767,449
2022-06-08	17.730	17.850	17.330	17.560	16.682	757,226
2022-06-07	17.990	18.030	17.600	17.680	16.796	790,100
2022-06-06	17.500	17.990	17.500	17.850	16.957	824,300
2022-06-02	17.450	17.620	17.060	17.600	16.720	886,206
2022-06-01	17.120	17.540	16.950	17.450	16.577	809,336
2022-05-31	17.150	17.300	16.960	17.240	16.378	812,300
2022-05-30	17.160	17.190	16.950	17.120	16.264	624,223
2022-05-27	16.890	17.300	16.880	17.100	16.245	589,003
2022-05-26	16.930	17.280	16.690	17.090	16.235	640,400
2022-05-25	16.930	17.330	16.930	17.180	16.036	504,507
2022-05-24	17.760	17.990	16.900	16.960	15.830	852,850
2022-05-23	17.490	17.830	17.490	17.760	16.577	573,623
2022-05-20	17.420	17.580	17.340	17.490	16.325	590,123
2022-05-19	16.900	17.500	16.680	17.410	16.250	797,550
2022-05-18	17.110	17.460	17.110	17.120	15.980	792,900
2022-05-17	17.270	17.300	16.770	17.010	15.877	702,862
2022-05-16	17.180	17.590	17.070	17.270	16.120	872,550
2022-05-13	17.390	17.390	16.960	17.180	16.036	794,572
2022-05-12	16.680	17.410	16.680	17.290	16.138	1,333,207

← NewerPage 18 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.