Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.180	22.870	22.000	22.720	22.289	3,962,927
2026-01-20	22.510	22.630	22.160	22.330	21.906	3,264,600
2026-01-19	21.840	22.850	21.800	22.610	22.181	5,588,900
2026-01-16	22.600	22.700	21.700	21.950	21.534	4,535,628
2026-01-15	22.130	22.330	22.000	22.150	21.730	3,070,100
2026-01-14	22.430	22.530	21.700	22.150	21.730	5,761,050
2026-01-13	22.760	23.120	22.250	22.480	22.054	5,371,050
2026-01-12	22.050	23.300	21.790	22.760	22.328	7,844,430
2026-01-09	21.350	22.320	21.230	21.830	21.416	5,761,926
2026-01-08	21.190	21.440	21.110	21.310	20.906	3,037,000
2026-01-07	21.410	21.540	21.100	21.190	20.788	3,742,450
2026-01-06	21.430	21.650	21.170	21.480	21.073	4,127,050
2026-01-05	22.120	22.390	21.280	21.430	21.024	6,478,400
2025-12-31	22.180	22.330	21.760	22.300	21.877	5,788,250
2025-12-30	22.740	23.070	21.890	22.210	21.789	11,684,679
2025-12-29	24.700	24.700	23.100	23.150	22.711	17,379,236
2025-12-26	21.490	22.680	21.350	22.450	22.024	9,028,900
2025-12-25	21.140	21.460	20.820	21.330	20.925	3,170,300
2025-12-24	20.900	21.720	20.720	21.200	20.798	5,172,850
2025-12-23	20.190	21.140	20.050	20.900	20.504	7,155,050
2025-12-22	20.900	20.960	20.060	20.380	19.993	8,392,200
2025-12-19	19.260	20.850	19.250	20.170	19.787	7,839,750
2025-12-18	19.050	19.520	18.950	19.260	18.895	2,840,900
2025-12-17	19.230	19.370	18.770	19.160	18.797	3,069,300
2025-12-16	19.700	19.700	19.190	19.220	18.855	2,154,700
2025-12-15	19.400	19.740	19.220	19.670	19.297	2,558,100
2025-12-12	19.890	19.900	19.430	19.450	19.081	3,416,200
2025-12-11	20.250	20.290	19.750	19.750	19.375	3,089,600
2025-12-10	20.500	20.600	20.170	20.210	19.827	2,797,200
2025-12-09	20.580	20.840	20.350	20.640	20.249	3,891,600
2025-12-08	20.800	20.800	20.370	20.600	20.209	3,367,150
2025-12-05	20.300	20.680	19.980	20.590	20.200	3,238,590
2025-12-04	20.770	20.800	20.210	20.230	19.846	3,998,150
2025-12-03	21.140	21.170	20.630	20.750	20.356	4,255,150
2025-12-02	21.460	21.500	20.990	21.080	20.680	4,129,000
2025-12-01	21.800	22.210	21.350	21.450	21.043	5,588,000
2025-11-28	21.440	21.790	21.110	21.630	21.220	5,276,776
2025-11-27	21.580	21.950	20.990	21.440	21.033	7,252,400
2025-11-26	21.450	22.650	21.210	21.600	21.190	10,549,126
2025-11-25	21.930	22.110	21.560	21.640	21.230	8,894,909
2025-11-24	22.520	22.900	21.640	22.010	21.593	7,670,750
2025-11-21	22.450	23.330	21.640	21.700	21.288	11,186,634
2025-11-20	23.050	24.770	22.910	23.120	22.682	11,563,204
2025-11-19	23.400	24.040	22.900	23.030	22.593	12,830,200
2025-11-18	23.800	25.890	23.520	23.950	23.496	23,622,426
2025-11-17	21.990	23.790	21.710	23.790	23.339	14,015,826
2025-11-14	21.810	22.110	21.260	21.630	21.220	17,054,669
2025-11-13	24.370	24.370	21.830	22.490	22.063	28,732,947
2025-11-12	22.150	22.150	22.150	22.150	21.730	2,491,513
2025-11-11	20.130	20.250	19.870	20.140	19.758	2,729,276
2025-11-10	20.120	20.540	19.860	20.080	19.699	4,525,500
2025-11-07	19.660	20.200	19.540	20.080	19.699	5,276,100
2025-11-06	19.650	19.720	19.440	19.630	19.258	2,327,450
2025-11-05	19.270	19.700	19.040	19.650	19.277	2,950,373
2025-11-04	19.500	19.600	19.180	19.290	18.924	2,597,200
2025-11-03	19.480	19.660	19.290	19.430	19.062	3,127,400
2025-10-31	19.280	19.560	19.160	19.440	19.071	2,834,900
2025-10-30	19.360	19.460	19.180	19.180	18.816	2,316,650
2025-10-29	19.880	19.910	19.350	19.410	19.042	3,288,650
2025-10-28	19.730	19.920	19.540	19.870	19.493	2,493,000

← NewerPage 4 of 5 · 242 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.