Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23.840	25.880	23.610	24.450	23.986	19,548,520
2026-04-23	24.300	24.890	23.410	24.150	23.692	22,335,896
2026-04-22	27.670	27.670	24.930	25.140	24.663	32,315,763
2026-04-21	23.000	25.150	22.800	25.150	24.673	12,118,730
2026-04-20	22.800	23.500	22.520	22.860	22.426	5,038,100
2026-04-17	22.220	23.150	21.870	22.940	22.505	6,712,800
2026-04-16	22.520	22.520	21.360	22.320	21.897	6,113,350
2026-04-15	22.860	23.170	22.580	22.590	22.162	3,513,800
2026-04-14	23.330	23.930	22.510	22.860	22.426	9,699,300
2026-04-13	21.800	23.050	21.500	22.910	22.475	5,202,000
2026-04-10	21.540	22.060	21.230	21.970	21.553	3,137,450
2026-04-09	21.400	21.440	21.150	21.290	20.886	1,678,200
2026-04-08	21.320	21.530	21.140	21.460	21.053	2,596,444
2026-04-07	20.290	21.080	20.240	20.910	20.513	3,122,694
2026-04-03	20.890	21.050	20.030	20.150	19.768	2,129,794
2026-04-02	21.100	21.460	20.750	20.890	20.494	2,856,950
2026-04-01	21.280	21.370	20.720	20.980	20.582	2,833,500
2026-03-31	21.550	21.670	20.820	20.890	20.494	3,313,650
2026-03-30	20.800	21.880	20.760	21.620	21.210	4,090,500
2026-03-27	20.750	21.130	20.640	21.090	20.690	3,351,673
2026-03-26	21.160	21.340	20.650	20.860	20.464	3,327,950
2026-03-25	20.530	21.400	20.430	21.100	20.700	4,419,000
2026-03-24	19.900	20.430	19.360	20.390	20.003	5,099,033
2026-03-23	20.510	20.510	19.140	19.390	19.022	5,431,000
2026-03-20	21.200	21.730	20.530	20.560	20.170	4,754,400
2026-03-19	21.760	21.870	21.060	21.160	20.759	5,579,450
2026-03-18	22.480	22.610	21.620	21.870	21.455	7,427,613
2026-03-17	23.200	23.470	22.400	22.400	21.975	6,543,959
2026-03-16	24.080	24.160	23.060	23.250	22.809	13,287,205
2026-03-13	23.180	24.520	23.120	24.520	24.055	10,196,641
2026-03-12	22.920	22.920	22.140	22.290	21.867	2,197,058
2026-03-11	23.050	23.050	22.710	22.880	22.446	2,059,000
2026-03-10	22.700	23.050	22.530	22.910	22.475	2,560,800
2026-03-09	22.690	23.240	22.350	22.530	22.103	4,125,100
2026-03-06	21.870	22.930	20.980	22.880	22.446	3,741,400
2026-03-05	22.000	22.220	21.750	21.890	21.475	1,993,376
2026-03-04	21.660	22.000	21.230	21.720	21.308	2,670,510
2026-03-03	22.550	22.800	21.610	21.680	21.269	3,171,772
2026-03-02	23.070	23.330	22.000	22.450	22.024	3,879,250
2026-02-27	23.340	23.450	23.010	23.430	22.986	2,411,900
2026-02-26	23.220	23.400	23.030	23.390	22.946	2,850,382
2026-02-25	23.130	23.240	23.040	23.100	22.662	1,978,900
2026-02-24	22.850	23.130	22.660	23.100	22.662	2,813,547
2026-02-13	22.550	22.930	22.510	22.670	22.240	1,923,476
2026-02-12	22.860	22.920	22.490	22.520	22.093	2,419,250
2026-02-11	23.080	23.200	22.830	22.840	22.407	2,169,576
2026-02-10	23.000	23.240	22.830	23.030	22.593	2,328,382
2026-02-09	22.970	23.080	22.780	22.960	22.525	2,686,932
2026-02-06	22.590	23.080	22.250	22.850	22.417	3,132,408
2026-02-05	22.630	23.170	22.560	22.730	22.299	2,887,464
2026-02-04	22.560	23.040	22.470	22.780	22.348	3,530,677
2026-02-03	22.400	22.600	22.200	22.490	22.063	2,354,250
2026-02-02	22.400	22.850	21.990	22.200	21.779	3,000,500
2026-01-30	22.070	22.540	21.900	22.470	22.044	3,250,650
2026-01-29	22.280	22.500	21.810	21.980	21.563	3,133,600
2026-01-28	22.700	22.800	22.210	22.340	21.916	3,060,901
2026-01-27	22.990	23.040	22.160	22.760	22.328	4,460,950
2026-01-26	23.000	23.630	22.430	23.300	22.858	7,427,677
2026-01-23	22.680	23.230	22.680	22.980	22.544	4,051,250
2026-01-22	22.630	22.770	22.400	22.660	22.230	2,678,100

← NewerPage 3 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.