Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	16.680	17.410	16.680	17.290	16.138	1,333,207
2022-05-11	16.910	17.340	16.810	16.850	15.728	1,223,714
2022-05-10	16.380	17.070	16.380	16.950	15.821	1,211,250
2022-05-09	16.610	16.820	16.200	16.670	15.560	911,898
2022-05-06	16.480	16.480	15.970	16.260	15.177	887,397
2022-05-05	16.180	16.880	16.050	16.520	15.420	1,514,950
2022-04-29	15.500	16.490	15.500	16.250	15.168	1,755,595
2022-04-28	15.700	15.900	15.180	15.260	14.244	1,113,923
2022-04-27	15.540	15.940	15.030	15.830	14.776	1,524,450
2022-04-26	16.640	16.800	15.540	15.540	14.505	2,024,550
2022-04-25	17.980	18.090	16.650	16.650	15.541	2,431,072
2022-04-22	18.220	18.600	17.900	18.500	17.268	1,968,259
2022-04-21	19.260	19.260	18.120	18.220	17.007	3,324,460
2022-04-20	19.100	19.980	18.720	19.580	18.276	4,432,458
2022-04-19	20.220	20.260	19.040	19.170	17.893	4,967,068
2022-04-18	21.350	23.490	21.030	21.030	19.629	7,109,461
2022-04-15	23.030	24.590	20.180	23.370	21.814	11,264,674
2022-04-14	22.300	22.350	22.300	22.350	20.861	2,674,325
2022-04-13	18.500	20.320	18.050	20.320	18.967	1,915,946
2022-04-12	17.880	18.490	17.880	18.470	17.240	543,800
2022-04-11	18.600	18.670	17.880	17.980	16.783	636,350
2022-04-08	19.230	19.380	18.700	18.750	17.501	555,868
2022-04-07	20.030	20.080	19.160	19.170	17.893	719,900
2022-04-06	19.950	20.180	19.670	20.030	18.696	684,715
2022-04-01	20.250	20.260	19.850	19.960	18.631	582,550
2022-03-31	20.170	20.400	19.980	20.160	18.817	795,950
2022-03-30	19.800	20.010	17.660	19.980	18.649	674,899
2022-03-29	20.150	20.150	19.470	19.620	18.313	447,850
2022-03-28	20.140	20.150	19.560	19.970	18.640	436,250
2022-03-25	20.190	20.500	20.130	20.150	18.808	576,350
2022-03-24	20.600	20.600	20.170	20.260	18.911	303,000
2022-03-23	20.700	20.790	20.540	20.600	19.228	378,750
2022-03-22	20.680	20.700	20.450	20.640	19.265	384,023
2022-03-21	20.510	20.750	20.220	20.700	19.321	675,998
2022-03-18	20.300	20.660	20.150	20.520	19.153	431,350
2022-03-17	20.260	20.650	20.200	20.320	18.967	613,651
2022-03-16	20.220	20.380	19.470	20.180	18.836	683,076
2022-03-15	21.150	21.170	20.000	20.010	18.677	660,925
2022-03-14	21.600	21.760	21.240	21.370	19.947	467,725
2022-03-11	21.700	21.850	21.100	21.840	20.385	565,650
2022-03-10	22.070	22.290	21.820	21.850	20.395	485,380
2022-03-09	22.390	22.610	21.310	21.660	20.217	814,337
2022-03-08	22.970	23.100	22.190	22.210	20.731	562,051
2022-03-07	23.020	23.200	22.580	22.740	21.225	422,473
2022-03-04	23.470	23.470	23.020	23.120	21.580	403,301
2022-03-03	23.370	23.560	23.280	23.470	21.907	333,850
2022-03-02	23.310	23.440	23.110	23.370	21.814	241,877
2022-03-01	23.250	23.470	23.100	23.320	21.767	402,200
2022-02-28	23.120	23.240	22.700	23.170	21.627	347,776
2022-02-25	23.000	23.450	23.000	23.150	21.608	598,952
2022-02-24	23.430	23.650	22.650	22.810	21.291	630,550
2022-02-23	23.430	23.600	23.390	23.520	21.954	330,626
2022-02-22	23.610	23.680	23.380	23.430	21.870	484,642
2022-02-21	23.520	23.790	23.410	23.710	22.131	411,952
2022-02-18	23.680	23.740	23.350	23.620	22.047	558,576
2022-02-17	23.350	24.070	23.160	23.700	22.122	1,108,700
2022-02-16	23.200	23.470	23.010	23.350	21.795	273,500
2022-02-15	23.250	23.250	22.860	22.990	21.459	240,200
2022-02-14	23.190	23.390	23.060	23.090	21.552	267,000
2022-02-11	23.390	23.390	23.110	23.140	21.599	442,392

← NewerPage 19 of 21 · 1,213 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.