Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.200	16.200	15.630	16.110	15.547	4,199,500
2025-04-25	16.410	16.410	15.960	16.020	15.460	6,508,650
2025-04-24	15.970	16.490	15.700	16.440	15.866	10,256,592
2025-04-23	16.020	16.180	15.840	16.000	15.441	7,069,025
2025-04-22	15.800	16.500	15.470	16.370	15.798	11,957,715
2025-04-21	15.880	16.700	15.580	16.060	15.499	12,708,756
2025-04-18	14.340	15.870	14.340	15.870	15.316	6,509,550
2025-04-17	14.190	14.540	14.130	14.430	13.926	1,706,608
2025-04-16	14.460	14.460	14.000	14.190	13.694	1,681,500
2025-04-15	14.320	14.900	14.320	14.480	13.974	1,702,050
2025-04-14	14.130	14.390	14.130	14.320	13.820	1,249,950
2025-04-11	14.160	14.300	14.040	14.090	13.598	1,531,700
2025-04-10	14.000	14.380	13.800	14.180	13.685	2,450,700
2025-04-09	13.250	13.940	12.400	13.700	13.222	3,007,700
2025-04-08	13.740	14.000	13.200	13.480	13.009	2,872,700
2025-04-07	14.790	14.790	13.760	13.760	13.279	3,048,300
2025-04-03	15.070	15.330	15.010	15.290	14.756	1,491,700
2025-04-02	15.510	15.520	15.160	15.220	14.688	1,444,050
2025-04-01	15.090	15.550	15.090	15.320	14.785	2,144,152
2025-03-31	15.050	15.190	14.810	15.090	14.563	2,120,450
2025-03-28	15.690	15.830	15.250	15.260	14.727	2,345,250
2025-03-27	15.770	15.980	15.520	15.740	15.190	2,499,580
2025-03-26	15.570	16.050	15.570	15.920	15.364	4,161,650
2025-03-25	15.210	16.330	14.990	15.740	15.190	5,691,900
2025-03-24	15.880	16.010	15.050	15.260	14.727	3,156,050
2025-03-21	16.020	16.140	15.610	15.860	15.306	3,356,200
2025-03-20	16.380	16.380	15.910	16.030	15.470	4,162,800
2025-03-19	16.000	16.100	15.790	16.060	15.499	2,981,474
2025-03-18	16.070	16.140	15.930	15.970	15.412	2,931,158
2025-03-17	15.700	16.150	15.620	16.130	15.567	4,568,130
2025-03-14	15.580	15.720	15.420	15.690	15.142	2,480,108
2025-03-13	15.660	15.740	15.400	15.620	15.074	2,587,400
2025-03-12	15.600	15.750	15.530	15.720	15.171	2,264,850
2025-03-11	15.520	15.640	15.430	15.630	15.084	2,108,500
2025-03-10	15.540	15.720	15.440	15.690	15.142	2,667,576
2025-03-07	15.760	15.880	15.470	15.530	14.988	3,287,650
2025-03-06	15.690	15.900	15.520	15.770	15.219	4,718,324
2025-03-05	15.460	15.850	15.190	15.730	15.181	5,119,350
2025-03-04	15.220	15.450	15.140	15.440	14.901	2,243,100
2025-03-03	15.150	15.530	15.140	15.320	14.785	3,445,507
2025-02-28	15.250	15.450	15.120	15.150	14.621	3,144,200
2025-02-27	15.440	15.630	15.130	15.360	14.824	4,050,050
2025-02-26	15.090	15.280	15.090	15.250	14.717	2,332,600
2025-02-25	15.140	15.260	15.030	15.090	14.563	2,281,150
2025-02-24	15.180	15.290	15.010	15.190	14.659	2,971,650
2025-02-21	15.010	15.170	14.820	15.140	14.611	3,198,000
2025-02-20	15.000	15.130	14.880	15.010	14.486	2,074,283
2025-02-19	14.820	15.070	14.750	15.050	14.524	2,673,350
2025-02-18	15.200	15.300	14.780	14.840	14.322	2,953,741
2025-02-17	14.850	15.170	14.830	15.110	14.582	2,508,483
2025-02-14	14.950	15.050	14.810	14.840	14.322	2,015,000
2025-02-13	15.160	15.250	14.900	14.970	14.447	2,074,372
2025-02-12	15.150	15.220	15.020	15.170	14.640	2,309,041
2025-02-11	15.160	15.260	14.960	15.070	14.544	2,268,883
2025-02-10	15.050	15.230	14.940	15.180	14.650	2,538,000
2025-02-07	15.090	15.250	14.860	15.010	14.486	3,420,700
2025-02-06	14.950	15.110	14.710	15.100	14.573	2,342,200
2025-02-05	14.970	15.080	14.780	14.930	14.409	1,900,100
2025-01-27	14.880	15.150	14.810	14.850	14.331	1,827,900
2025-01-24	14.690	14.980	14.600	14.800	14.283	1,774,700

← NewerPage 7 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.