Tongxing Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.720	14.050	13.700	13.890	13.405	2,681,250
2024-10-29	14.400	14.490	13.800	13.860	13.376	3,637,750
2024-10-28	13.990	14.380	13.950	14.360	13.858	3,312,976
2024-10-25	13.730	14.080	13.630	13.990	13.501	3,387,050
2024-10-24	13.690	13.690	13.470	13.620	13.144	1,842,320
2024-10-23	13.570	13.800	13.500	13.580	13.106	2,485,800
2024-10-22	13.380	13.590	13.360	13.570	13.096	2,511,960
2024-10-21	13.330	13.540	13.330	13.400	12.932	2,562,200
2024-10-18	13.090	13.530	12.990	13.330	12.864	2,758,270
2024-10-17	13.320	13.480	13.050	13.140	12.681	2,233,850
2024-10-16	13.090	13.380	13.080	13.250	12.787	2,175,800
2024-10-15	13.500	13.540	13.200	13.290	12.826	2,599,850
2024-10-14	13.340	13.680	13.180	13.550	13.077	3,002,450
2024-10-11	13.610	13.690	12.930	13.070	12.614	2,900,051
2024-10-10	13.690	13.830	13.240	13.610	13.135	3,339,101
2024-10-09	14.310	14.320	13.400	13.400	12.932	5,928,445
2024-10-08	15.410	15.500	14.080	14.670	14.158	9,083,850
2024-09-30	13.200	14.190	13.090	14.130	13.637	7,903,980
2024-09-27	12.550	13.080	12.500	12.970	12.517	4,056,901
2024-09-26	12.180	12.460	12.120	12.460	12.025	3,131,800
2024-09-25	12.150	12.370	12.100	12.170	11.745	2,664,800
2024-09-24	11.730	12.000	11.730	11.990	11.571	2,055,600
2024-09-23	11.700	11.750	11.530	11.700	11.291	1,232,900
2024-09-20	11.950	11.950	11.660	11.730	11.320	1,398,700
2024-09-19	11.770	11.990	11.640	11.930	11.513	1,977,900
2024-09-18	12.020	12.020	11.500	11.610	11.205	1,612,900
2024-09-13	12.170	12.220	11.950	11.960	11.542	1,376,800
2024-09-12	12.270	12.410	12.180	12.180	11.755	1,157,450
2024-09-11	12.380	12.380	12.170	12.300	11.870	1,269,200
2024-09-10	12.160	12.340	12.040	12.250	11.822	1,146,900
2024-09-09	12.070	12.240	11.950	12.140	11.716	1,122,450
2024-09-06	12.340	12.340	12.000	12.060	11.639	1,431,800
2024-09-05	12.240	12.330	12.190	12.330	11.899	1,052,000
2024-09-04	12.200	12.330	12.040	12.190	11.764	1,324,300
2024-09-03	12.110	12.230	12.040	12.210	11.784	1,184,200
2024-09-02	12.160	12.380	12.110	12.110	11.687	1,632,500
2024-08-30	12.090	12.300	12.020	12.190	11.764	1,722,326
2024-08-29	11.930	12.110	11.790	12.050	11.629	1,537,700
2024-08-28	11.910	12.240	11.800	12.090	11.668	1,595,250
2024-08-27	12.240	12.300	11.870	11.900	11.484	2,044,600
2024-08-26	11.500	11.890	11.440	11.870	11.455	1,575,300
2024-08-23	11.620	11.690	11.400	11.500	11.098	1,455,900
2024-08-22	11.990	12.130	11.650	11.650	11.243	1,380,100
2024-08-21	11.820	12.020	11.780	11.960	11.542	1,112,500
2024-08-20	12.160	12.260	11.820	11.840	11.426	1,577,600
2024-08-19	12.230	12.280	12.020	12.160	11.735	1,484,200
2024-08-16	12.650	12.650	12.230	12.260	11.832	2,246,900
2024-08-15	12.570	12.740	12.420	12.530	12.092	2,790,150
2024-08-14	12.540	13.190	12.540	12.710	12.266	3,835,129
2024-08-13	12.300	12.750	12.140	12.540	12.102	4,262,597
2024-08-12	12.850	13.510	12.480	12.590	12.150	7,267,350
2024-08-09	12.390	12.480	12.290	12.290	11.861	1,190,600
2024-08-08	12.350	12.400	12.140	12.400	11.967	1,137,000
2024-08-07	12.440	12.450	12.250	12.360	11.928	1,097,544
2024-08-06	12.120	12.340	12.120	12.340	11.909	1,610,150
2024-08-05	12.220	12.450	12.010	12.030	11.610	1,681,900
2024-08-02	12.360	12.530	12.260	12.280	11.851	1,693,200
2024-08-01	12.560	12.670	12.400	12.470	12.034	2,050,650
2024-07-31	12.240	12.520	12.150	12.460	12.025	1,925,550
2024-07-30	12.130	12.250	12.070	12.240	11.813	1,185,100

← NewerPage 9 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.