Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	23.490	23.770	23.340	23.400	21.842	463,745
2022-02-09	23.370	23.540	23.310	23.470	21.907	415,576
2022-02-08	22.720	23.460	22.720	23.350	21.795	588,550
2022-02-07	22.600	22.890	22.600	22.850	21.328	331,145
2022-01-28	22.400	22.550	22.100	22.500	21.001	353,901
2022-01-27	23.000	23.000	22.220	22.220	20.740	450,950
2022-01-26	22.680	22.850	22.530	22.800	21.281	425,450
2022-01-25	23.580	23.590	22.530	22.530	21.029	849,900
2022-01-24	23.580	23.750	23.550	23.570	22.000	313,720
2022-01-21	24.010	24.040	23.510	23.600	22.028	572,800
2022-01-20	24.460	24.460	24.010	24.030	22.430	607,251
2022-01-19	24.290	24.470	24.110	24.430	22.803	516,845
2022-01-18	24.500	24.780	24.180	24.300	22.682	830,031
2022-01-17	24.160	24.660	24.120	24.500	22.868	716,518
2022-01-14	24.950	25.020	24.510	24.590	22.952	657,774
2022-01-13	25.430	25.430	24.930	24.950	23.288	801,669
2022-01-12	24.890	25.360	24.860	25.330	23.643	1,169,495
2022-01-11	24.970	25.180	24.830	24.860	23.204	476,200
2022-01-10	24.930	25.050	24.660	24.980	23.316	468,149
2022-01-07	25.030	25.270	24.760	24.880	23.223	751,312
2022-01-06	24.610	25.180	24.570	25.020	23.354	1,091,124
2022-01-05	24.900	25.020	24.580	24.780	23.130	760,000
2022-01-04	24.540	24.980	24.470	24.920	23.260	917,236
2021-12-31	24.260	24.550	24.240	24.460	22.831	510,601
2021-12-30	24.220	24.400	24.200	24.270	22.654	536,176
2021-12-29	24.320	24.470	24.050	24.210	22.598	438,472
2021-12-28	24.100	24.350	24.100	24.300	22.682	436,950
2021-12-27	24.020	24.300	24.000	24.140	22.532	449,806
2021-12-24	24.580	24.750	24.010	24.080	22.476	951,450
2021-12-23	24.880	24.890	24.500	24.590	22.952	1,110,245
2021-12-22	24.960	25.100	24.790	25.100	23.428	903,350
2021-12-21	24.590	24.930	24.460	24.920	23.260	943,850
2021-12-20	24.570	24.860	24.400	24.630	22.990	1,124,475
2021-12-17	24.480	24.900	24.360	24.410	22.784	942,900
2021-12-16	24.340	24.780	24.330	24.580	22.943	932,786
2021-12-15	24.680	24.700	24.300	24.310	22.691	1,230,271
2021-12-14	24.730	24.960	24.590	24.790	23.139	741,408
2021-12-13	24.560	24.830	24.520	24.730	23.083	771,212
2021-12-10	24.520	24.660	24.360	24.570	22.934	551,526
2021-12-09	24.370	24.680	24.310	24.550	22.915	615,373
2021-12-08	24.310	24.480	24.220	24.370	22.747	571,673
2021-12-07	24.310	24.640	23.980	24.230	22.616	672,026
2021-12-06	24.500	25.020	24.270	24.280	22.663	965,916
2021-12-03	24.450	24.900	24.330	24.490	22.859	993,764
2021-12-02	25.450	25.490	24.480	24.480	22.850	2,040,323
2021-12-01	25.280	25.680	25.090	25.520	23.820	1,380,848
2021-11-30	25.130	25.480	25.130	25.310	23.624	1,129,023
2021-11-29	25.350	25.470	25.050	25.220	23.540	1,914,075
2021-11-26	26.330	26.910	26.040	26.100	24.362	3,960,811
2021-11-25	25.560	26.120	25.290	26.100	24.362	2,212,478
2021-11-24	25.850	25.950	25.330	25.560	23.858	1,215,698
2021-11-23	25.400	25.950	25.180	25.770	24.054	1,630,950
2021-11-22	25.290	25.650	25.100	25.410	23.718	1,039,600
2021-11-19	25.150	25.410	24.720	25.230	23.550	1,215,976
2021-11-18	25.690	25.790	25.130	25.210	23.531	1,306,000
2021-11-17	25.480	25.850	25.350	25.670	23.960	1,290,976
2021-11-16	25.850	26.080	25.290	25.340	23.652	1,792,200
2021-11-15	25.530	26.180	25.480	25.900	24.175	2,542,551
2021-11-12	25.490	25.860	25.070	25.650	23.942	2,083,630
2021-11-11	25.240	25.900	25.030	25.600	23.895	2,687,251

← NewerPage 20 of 21 · 1,220 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.