Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.230	15.000	14.070	15.000	14.911	2,484,700
2026-07-22	14.450	14.710	14.160	14.270	14.185	2,493,050
2026-07-21	14.770	14.770	13.760	14.460	14.374	3,532,200
2026-07-20	15.390	15.780	14.530	14.660	14.573	3,391,400
2026-07-17	15.810	16.770	15.120	15.280	15.189	3,179,000
2026-07-16	15.780	16.190	15.620	15.780	15.686	2,040,600
2026-07-15	15.810	16.130	15.710	15.860	15.766	2,036,300
2026-07-14	15.620	16.070	15.370	16.060	15.965	2,695,100
2026-07-13	16.070	16.130	15.430	15.460	15.368	2,071,400
2026-07-10	15.980	16.420	15.900	16.130	16.034	2,217,800
2026-07-09	15.990	16.150	15.510	15.960	15.865	2,439,350
2026-07-08	16.500	16.570	16.010	16.030	15.935	2,336,750
2026-07-07	17.180	17.280	16.600	16.600	16.501	2,230,800
2026-07-06	17.530	17.970	17.230	17.250	17.147	2,598,950
2026-07-03	17.740	18.070	17.430	17.520	17.416	3,433,500
2026-07-02	18.770	18.990	17.730	17.790	17.684	6,435,200
2026-07-01	17.450	19.170	17.140	18.960	18.847	8,975,180
2026-06-30	17.720	17.960	17.210	17.430	17.326	2,923,050
2026-06-29	16.990	17.870	16.420	17.670	17.565	5,019,675
2026-06-26	17.310	17.490	16.850	16.900	16.800	3,625,100
2026-06-25	17.820	18.340	17.420	17.650	17.545	4,623,700
2026-06-24	18.400	18.500	17.530	17.850	17.744	3,651,000
2026-06-23	18.800	18.800	18.310	18.460	18.350	4,260,300
2026-06-22	18.980	18.980	18.120	18.800	18.688	4,672,700
2026-06-18	19.620	19.620	18.920	18.940	18.827	3,247,726
2026-06-17	20.040	20.040	19.400	19.690	19.573	3,791,200
2026-06-16	20.210	20.290	19.650	20.040	19.921	2,127,400
2026-06-15	20.560	20.770	20.100	20.210	20.090	2,821,100
2026-06-12	20.680	21.030	20.260	20.460	20.338	2,637,450
2026-06-11	20.550	21.060	20.450	20.650	20.527	2,741,650
2026-06-10	20.220	21.290	19.500	20.850	20.726	4,423,476
2026-06-09	20.110	20.500	19.650	20.300	20.179	3,064,400
2026-06-08	20.360	20.810	19.360	19.840	19.722	4,174,800
2026-06-05	21.210	21.290	20.520	20.890	20.766	2,708,650
2026-06-04	21.810	21.810	21.080	21.260	21.134	2,563,450
2026-06-03	22.440	22.510	21.610	21.850	21.720	3,601,550
2026-06-02	23.370	23.680	22.120	22.450	22.317	4,411,500
2026-06-01	22.170	23.930	22.170	23.510	23.370	6,643,200
2026-05-29	22.800	23.120	21.810	22.170	22.038	3,810,800
2026-05-28	21.900	23.300	21.440	22.900	22.466	4,991,726
2026-05-27	22.540	22.930	21.970	22.050	21.632	3,979,250
2026-05-26	23.340	24.300	22.310	22.610	22.181	6,444,000
2026-05-25	24.810	25.450	23.030	23.370	22.927	9,478,976
2026-05-22	22.930	25.090	22.750	23.880	23.427	11,209,450
2026-05-21	23.530	24.270	22.760	22.810	22.377	5,061,500
2026-05-20	23.800	23.800	22.950	23.480	23.035	3,984,600
2026-05-19	24.860	24.970	23.480	23.880	23.427	5,355,000
2026-05-18	24.850	25.240	24.350	24.850	24.379	4,602,650
2026-05-15	26.160	26.160	24.800	25.000	24.526	5,711,150
2026-05-14	26.680	27.650	26.010	26.010	25.517	4,672,300
2026-05-13	26.610	27.370	26.110	26.710	26.203	6,264,550
2026-05-12	26.710	27.850	26.410	26.600	26.096	8,375,328
2026-05-11	25.620	26.850	25.510	26.560	26.056	9,238,691
2026-05-08	24.810	26.790	24.470	26.080	25.585	12,006,141
2026-05-07	23.990	25.370	23.870	24.790	24.320	11,471,702
2026-05-06	23.640	24.190	23.410	24.110	23.653	9,165,826
2026-04-30	23.190	24.120	23.100	23.720	23.270	8,278,708
2026-04-29	24.000	24.290	23.500	23.670	23.221	10,944,150
2026-04-28	23.790	25.580	23.790	24.320	23.859	14,207,178
2026-04-27	24.180	24.380	22.860	23.960	23.506	14,918,098

← NewerPage 2 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.