Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.510	18.580	18.370	18.570	18.218	2,369,650
2025-07-24	18.550	18.600	18.350	18.540	18.188	3,548,325
2025-07-23	18.700	18.750	18.460	18.500	18.149	3,234,100
2025-07-22	18.810	18.810	18.530	18.720	18.365	3,236,900
2025-07-21	18.550	18.860	18.440	18.820	18.463	5,210,800
2025-07-18	18.590	18.680	18.320	18.480	18.130	4,145,735
2025-07-17	18.700	18.750	18.400	18.630	18.277	6,893,965
2025-07-16	18.230	19.010	18.230	18.920	18.561	9,760,415
2025-07-15	18.700	18.780	18.160	18.230	17.884	5,517,200
2025-07-14	18.000	18.230	17.900	18.140	17.796	2,821,670
2025-07-11	18.050	18.150	17.700	17.960	17.619	3,274,100
2025-07-10	18.000	18.100	17.930	18.080	17.737	2,464,237
2025-07-09	18.000	18.230	17.940	18.120	17.776	3,419,050
2025-07-08	18.090	18.250	17.940	18.050	17.708	2,903,915
2025-07-07	17.410	18.260	17.390	18.100	17.757	5,366,900
2025-07-04	17.910	17.960	17.430	17.520	17.188	5,394,100
2025-07-03	17.930	18.080	17.680	18.010	17.668	4,383,035
2025-07-02	18.280	18.280	17.750	17.930	17.590	5,171,600
2025-07-01	17.700	18.780	17.470	18.190	17.845	9,925,863
2025-06-30	17.580	17.950	17.540	17.750	17.413	3,855,100
2025-06-27	17.450	17.850	17.310	17.610	17.276	5,742,698
2025-06-26	17.500	17.680	17.320	17.450	17.119	3,900,652
2025-06-25	17.660	17.900	17.370	17.550	17.217	5,312,778
2025-06-24	17.530	17.800	17.330	17.650	17.315	5,717,576
2025-06-23	17.100	17.450	16.920	17.440	17.109	4,554,050
2025-06-20	16.880	17.500	16.880	17.170	16.844	4,643,850
2025-06-19	17.300	17.430	16.860	17.020	16.697	5,832,685
2025-06-18	17.700	17.830	17.190	17.380	17.050	5,383,752
2025-06-17	17.780	17.920	17.500	17.670	17.335	6,185,280
2025-06-16	17.540	18.000	17.470	17.770	17.433	7,254,030
2025-06-13	18.240	18.790	17.690	17.740	17.404	12,687,878
2025-06-12	18.320	18.790	18.320	18.440	17.796	12,962,831
2025-06-11	19.810	20.380	18.940	19.000	18.336	26,554,899
2025-06-10	17.190	18.870	17.130	18.870	18.211	4,975,460
2025-06-09	17.080	17.260	17.000	17.150	16.551	3,503,300
2025-06-06	16.790	17.100	16.770	17.100	16.503	4,060,400
2025-06-05	16.950	16.960	16.730	16.790	16.204	2,885,300
2025-06-04	16.610	16.940	16.610	16.890	16.300	3,827,750
2025-06-03	16.360	16.750	16.360	16.630	16.049	3,000,850
2025-05-30	17.000	17.190	16.610	16.710	16.126	5,606,150
2025-05-29	16.550	16.950	16.410	16.730	16.146	3,816,900
2025-05-28	16.550	16.850	16.450	16.540	15.962	2,947,500
2025-05-27	16.490	16.730	16.400	16.670	16.088	2,617,750
2025-05-26	16.250	16.590	16.220	16.530	15.953	2,830,900
2025-05-23	16.420	16.540	16.170	16.190	15.625	3,953,800
2025-05-22	16.610	16.800	16.240	16.270	15.702	4,580,901
2025-05-21	16.820	16.920	16.630	16.740	16.155	4,074,650
2025-05-20	16.700	16.980	16.540	16.870	16.281	4,883,350
2025-05-19	16.840	16.900	16.490	16.750	16.165	5,454,754
2025-05-16	16.330	17.300	16.220	16.790	16.204	9,110,628
2025-05-15	16.330	16.450	16.190	16.330	15.760	3,141,730
2025-05-14	16.380	16.670	15.900	16.420	15.847	6,915,030
2025-05-13	16.750	16.960	16.360	16.380	15.808	4,340,700
2025-05-12	16.650	17.100	16.450	16.630	16.049	6,796,000
2025-05-09	16.220	17.340	16.150	16.660	16.078	11,737,451
2025-05-08	16.010	16.230	15.900	16.190	15.625	4,193,700
2025-05-07	16.260	16.680	15.940	16.110	15.547	7,642,192
2025-05-06	15.880	16.080	15.780	16.070	15.509	5,939,055
2025-04-30	16.100	16.290	15.870	15.870	15.316	3,951,600
2025-04-29	15.910	16.110	15.830	15.920	15.364	3,708,700

← NewerPage 6 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.