Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.820	15.020	14.680	14.690	14.177	2,227,600
2025-01-22	14.880	14.920	14.650	14.740	14.225	1,593,900
2025-01-21	15.080	15.200	14.710	14.920	14.399	2,145,250
2025-01-20	14.880	15.220	14.620	15.080	14.553	3,036,800
2025-01-17	14.700	14.850	14.460	14.670	14.158	2,110,607
2025-01-16	14.730	14.800	14.550	14.740	14.225	3,860,200
2025-01-15	14.530	14.680	14.310	14.450	13.945	2,335,500
2025-01-14	13.980	14.530	13.810	14.530	14.023	3,235,407
2025-01-13	13.470	13.750	13.180	13.750	13.270	2,344,900
2025-01-10	14.370	14.470	13.700	13.710	13.231	2,570,800
2025-01-09	14.550	14.650	14.320	14.380	13.878	1,826,900
2025-01-08	14.390	14.600	14.080	14.450	13.945	2,275,509
2025-01-07	14.190	14.520	14.060	14.520	14.013	3,056,500
2025-01-06	14.500	14.590	13.900	14.110	13.617	3,725,109
2025-01-03	15.180	15.520	14.550	14.600	14.090	4,011,250
2025-01-02	15.020	15.480	14.860	15.030	14.505	4,155,000
2024-12-31	15.450	15.690	15.040	15.040	14.515	3,650,376
2024-12-30	15.610	15.780	15.250	15.470	14.930	3,549,248
2024-12-27	16.180	16.320	15.520	15.610	15.065	7,555,650
2024-12-26	15.300	16.010	15.300	16.010	15.451	2,915,650
2024-12-25	14.850	15.150	14.400	14.550	14.042	3,911,000
2024-12-24	15.160	15.350	14.630	14.900	14.380	3,405,611
2024-12-23	16.000	16.010	14.930	15.060	14.534	3,787,450
2024-12-20	15.790	16.250	15.760	15.900	15.345	3,148,500
2024-12-19	15.720	15.980	15.500	15.810	15.258	3,446,850
2024-12-18	15.900	16.200	15.760	15.860	15.306	4,063,485
2024-12-17	17.130	17.180	15.950	16.080	15.518	6,331,615
2024-12-16	16.900	17.500	16.700	17.120	16.522	5,911,100
2024-12-13	17.170	17.350	16.930	16.990	16.397	5,130,082
2024-12-12	17.330	17.350	16.910	17.310	16.705	5,777,961
2024-12-11	17.090	17.350	16.900	17.330	16.725	6,037,788
2024-12-10	17.830	17.830	17.020	17.060	16.464	9,242,786
2024-12-09	17.380	18.080	17.160	17.530	16.918	11,219,323
2024-12-06	17.120	18.470	16.980	17.390	16.783	18,704,471
2024-12-05	16.000	17.300	15.900	17.300	16.696	7,364,521
2024-12-04	16.160	16.160	15.580	15.730	15.181	6,844,600
2024-12-03	16.250	16.380	15.820	16.310	15.740	8,967,650
2024-12-02	16.680	17.000	16.150	16.240	15.673	10,983,848
2024-11-29	17.000	17.400	16.400	16.500	15.924	14,864,224
2024-11-28	15.230	16.680	15.160	16.680	16.097	10,310,486
2024-11-27	15.090	15.480	14.730	15.160	14.631	8,766,052
2024-11-26	16.950	17.000	15.790	15.790	15.239	11,716,150
2024-11-25	17.190	17.860	16.210	17.540	16.927	17,082,350
2024-11-22	15.770	17.370	15.450	16.710	16.126	18,799,272
2024-11-21	15.840	16.770	15.420	15.790	15.239	15,139,011
2024-11-20	15.610	16.260	15.490	15.720	15.171	19,136,794
2024-11-19	14.100	15.350	13.890	15.350	14.814	10,938,259
2024-11-18	14.000	14.250	13.710	13.950	13.463	3,770,750
2024-11-15	14.150	14.400	13.940	13.990	13.501	3,536,650
2024-11-14	14.510	14.780	14.150	14.180	13.685	3,776,350
2024-11-13	14.380	14.740	14.150	14.590	14.080	5,938,950
2024-11-12	14.430	14.630	14.160	14.400	13.897	4,254,400
2024-11-11	14.210	14.500	14.130	14.420	13.916	3,630,600
2024-11-08	14.440	14.450	14.080	14.210	13.714	3,484,500
2024-11-07	13.890	14.290	13.800	14.230	13.733	3,832,850
2024-11-06	13.780	13.980	13.750	13.840	13.357	3,031,650
2024-11-05	13.590	13.790	13.590	13.780	13.299	2,775,054
2024-11-04	13.380	13.600	13.310	13.600	13.125	2,221,050
2024-11-01	13.990	14.100	13.350	13.360	12.893	4,002,976
2024-10-31	13.880	14.150	13.800	14.010	13.521	3,184,477

← NewerPage 8 of 21 · 1,212 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.