Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.800	19.980	19.520	19.730	19.356	3,551,400
2025-10-24	19.600	19.780	19.460	19.700	19.326	3,151,200
2025-10-23	19.780	19.880	19.310	19.590	19.218	3,751,350
2025-10-22	19.580	20.030	19.530	19.770	19.395	3,253,350
2025-10-21	19.150	19.620	19.100	19.620	19.248	3,504,850
2025-10-20	19.260	19.390	18.900	19.080	18.718	3,695,700
2025-10-17	19.350	19.450	19.070	19.110	18.748	2,514,600
2025-10-16	19.740	19.800	19.350	19.390	19.022	2,183,650
2025-10-15	19.980	20.000	19.000	19.730	19.356	4,061,600
2025-10-14	19.650	19.870	19.580	19.700	19.326	2,639,850
2025-10-13	19.000	19.690	18.570	19.650	19.277	2,842,745
2025-10-10	19.580	19.730	19.390	19.650	19.277	2,137,100
2025-10-09	19.380	19.600	19.240	19.590	19.218	2,717,900
2025-09-30	19.490	19.500	19.220	19.410	19.042	1,876,200
2025-09-29	18.950	19.630	18.650	19.500	19.130	3,764,600
2025-09-26	18.720	19.160	18.580	18.990	18.630	1,936,230
2025-09-25	19.020	19.190	18.700	18.810	18.453	2,221,880
2025-09-24	18.610	19.020	18.310	18.980	18.620	2,356,100
2025-09-23	19.010	19.010	18.070	18.620	18.267	3,385,700
2025-09-22	18.970	19.240	18.670	18.990	18.630	2,839,076
2025-09-19	19.310	19.440	18.700	18.920	18.561	3,377,300
2025-09-18	19.730	19.830	19.150	19.300	18.934	3,327,900
2025-09-17	19.880	20.050	19.780	19.810	19.434	2,162,653
2025-09-16	19.930	20.000	19.610	19.880	19.503	2,246,450
2025-09-15	19.710	19.920	19.680	19.730	19.356	1,942,376
2025-09-12	20.000	20.080	19.770	19.780	19.405	2,317,950
2025-09-11	20.200	20.240	19.860	20.000	19.621	2,967,800
2025-09-10	20.050	20.250	19.750	20.200	19.817	4,250,850
2025-09-09	20.960	21.350	20.000	20.120	19.738	8,494,200
2025-09-08	19.580	20.050	19.440	20.050	19.670	4,127,594
2025-09-05	19.080	19.450	18.880	19.440	19.071	3,231,995
2025-09-04	18.970	19.290	18.720	19.050	18.689	3,420,350
2025-09-03	19.370	19.480	18.700	18.770	18.414	2,606,700
2025-09-02	19.450	19.560	18.940	19.370	19.003	3,784,854
2025-09-01	19.160	19.640	19.160	19.360	18.993	3,944,950
2025-08-29	19.250	19.460	19.200	19.220	18.855	2,821,999
2025-08-28	19.490	19.830	18.650	19.320	18.954	5,177,179
2025-08-27	20.080	20.200	19.510	19.510	19.140	4,801,720
2025-08-26	19.910	20.280	19.830	20.180	19.797	5,097,026
2025-08-25	20.100	20.150	19.660	19.840	19.464	5,307,300
2025-08-22	20.240	20.380	19.860	20.000	19.621	4,490,476
2025-08-21	20.110	20.500	20.010	20.200	19.817	5,766,029
2025-08-20	20.090	20.100	19.870	20.080	19.699	4,729,949
2025-08-19	20.010	20.200	19.780	20.100	19.719	9,905,321
2025-08-18	20.900	21.560	19.890	20.000	19.621	15,601,148
2025-08-15	19.520	19.720	19.450	19.600	19.228	3,285,443
2025-08-14	19.860	19.910	19.390	19.520	19.150	4,299,224
2025-08-13	19.940	20.270	19.680	19.750	19.375	4,348,250
2025-08-12	19.850	19.990	19.650	19.900	19.523	3,335,550
2025-08-11	19.500	19.920	19.440	19.860	19.483	5,327,470
2025-08-08	19.120	19.620	19.010	19.560	19.189	5,018,200
2025-08-07	19.230	19.310	19.070	19.110	18.748	2,333,050
2025-08-06	19.170	19.250	19.070	19.240	18.875	2,634,265
2025-08-05	18.920	19.180	18.920	19.170	18.806	3,394,176
2025-08-04	18.700	18.960	18.470	18.960	18.600	3,417,500
2025-08-01	18.420	18.750	18.310	18.630	18.277	3,009,100
2025-07-31	18.670	18.780	18.260	18.300	17.953	3,247,665
2025-07-30	18.760	19.050	18.570	18.720	18.365	3,482,965
2025-07-29	18.760	19.400	18.610	18.850	18.493	4,135,100
2025-07-28	18.600	19.000	18.400	18.860	18.502	3,615,400

← NewerPage 5 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.