Anhui Tongyuan Environment Energy Saving Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.360 | 6.660 | 6.360 | 6.480 | 6.452 | 602,420 |
| 2024-07-26 | 6.420 | 6.510 | 6.400 | 6.460 | 6.432 | 459,621 |
| 2024-07-25 | 6.150 | 6.430 | 6.150 | 6.340 | 6.313 | 742,419 |
| 2024-07-24 | 6.370 | 6.490 | 6.220 | 6.230 | 6.203 | 686,022 |
| 2024-07-23 | 6.560 | 6.690 | 6.400 | 6.420 | 6.392 | 536,608 |
| 2024-07-22 | 6.480 | 6.580 | 6.450 | 6.520 | 6.492 | 604,749 |
| 2024-07-19 | 6.380 | 6.520 | 6.310 | 6.500 | 6.472 | 691,561 |
| 2024-07-18 | 6.370 | 6.410 | 6.180 | 6.390 | 6.362 | 1,274,715 |
| 2024-07-17 | 6.890 | 6.890 | 6.370 | 6.440 | 6.412 | 759,006 |
| 2024-07-16 | 6.500 | 6.560 | 6.370 | 6.480 | 6.452 | 495,075 |
| 2024-07-15 | 6.690 | 6.740 | 6.460 | 6.500 | 6.472 | 541,222 |
| 2024-07-12 | 6.740 | 6.850 | 6.590 | 6.690 | 6.661 | 710,687 |
| 2024-07-11 | 6.470 | 6.760 | 6.460 | 6.730 | 6.701 | 605,180 |
| 2024-07-10 | 6.500 | 6.620 | 6.420 | 6.440 | 6.412 | 644,992 |
| 2024-07-09 | 6.550 | 6.700 | 6.380 | 6.620 | 6.591 | 738,716 |
| 2024-07-08 | 6.700 | 6.860 | 6.490 | 6.530 | 6.502 | 577,128 |
| 2024-07-05 | 6.680 | 6.680 | 6.680 | 6.680 | 6.651 | 0 |
| 2024-07-04 | 7.040 | 7.080 | 6.660 | 6.680 | 6.651 | 1,015,814 |
| 2024-07-03 | 7.070 | 7.110 | 7.000 | 7.040 | 7.010 | 616,395 |
| 2024-07-02 | 6.910 | 7.200 | 6.910 | 7.110 | 7.079 | 646,720 |
| 2024-07-01 | 6.980 | 7.070 | 6.800 | 6.990 | 6.960 | 654,136 |
| 2024-06-28 | 7.000 | 7.140 | 6.850 | 6.960 | 6.930 | 777,141 |
| 2024-06-27 | 7.000 | 7.220 | 6.960 | 7.040 | 7.010 | 883,327 |
| 2024-06-26 | 6.700 | 7.130 | 6.700 | 7.120 | 7.089 | 618,184 |
| 2024-06-25 | 6.850 | 7.030 | 6.720 | 6.830 | 6.800 | 786,886 |
| 2024-06-24 | 7.060 | 7.060 | 6.700 | 6.770 | 6.741 | 1,047,959 |
| 2024-06-21 | 7.180 | 7.220 | 6.950 | 7.100 | 7.069 | 762,663 |
| 2024-06-20 | 7.180 | 7.340 | 7.080 | 7.240 | 7.209 | 1,715,150 |
| 2024-06-19 | 7.250 | 7.300 | 7.100 | 7.180 | 7.149 | 854,062 |
| 2024-06-18 | 7.040 | 7.290 | 7.000 | 7.160 | 7.129 | 1,180,654 |
| 2024-06-17 | 7.180 | 7.290 | 7.080 | 7.110 | 7.079 | 1,173,825 |
| 2024-06-14 | 7.450 | 7.540 | 7.220 | 7.280 | 7.249 | 1,013,401 |
| 2024-06-13 | 7.200 | 7.550 | 7.140 | 7.510 | 7.478 | 1,388,549 |
| 2024-06-12 | 6.990 | 7.500 | 6.920 | 7.450 | 7.418 | 1,339,415 |
| 2024-06-11 | 7.090 | 7.140 | 6.800 | 7.060 | 7.029 | 868,492 |
| 2024-06-07 | 6.870 | 7.150 | 6.720 | 7.070 | 7.039 | 1,860,186 |
| 2024-06-06 | 7.380 | 7.380 | 6.630 | 6.660 | 6.631 | 2,156,959 |
| 2024-06-05 | 7.650 | 7.650 | 7.300 | 7.310 | 7.278 | 1,457,162 |
| 2024-06-04 | 7.880 | 7.990 | 7.540 | 7.600 | 7.567 | 1,382,574 |
| 2024-06-03 | 8.170 | 8.290 | 7.750 | 7.880 | 7.846 | 1,296,102 |
| 2024-05-31 | 8.090 | 8.350 | 8.080 | 8.260 | 8.224 | 818,799 |
| 2024-05-30 | 8.100 | 8.320 | 8.080 | 8.160 | 8.125 | 910,495 |
| 2024-05-29 | 8.050 | 8.330 | 8.010 | 8.170 | 8.135 | 848,172 |
| 2024-05-28 | 8.370 | 8.390 | 8.120 | 8.130 | 8.095 | 764,371 |
| 2024-05-27 | 8.350 | 8.380 | 8.190 | 8.280 | 8.244 | 600,388 |
| 2024-05-24 | 8.350 | 8.460 | 8.120 | 8.280 | 8.244 | 796,936 |
| 2024-05-23 | 8.660 | 8.660 | 8.300 | 8.320 | 8.284 | 916,285 |
| 2024-05-22 | 8.710 | 8.800 | 8.600 | 8.700 | 8.590 | 1,051,403 |
| 2024-05-21 | 8.910 | 9.000 | 8.650 | 8.710 | 8.600 | 1,385,597 |
| 2024-05-20 | 9.060 | 9.140 | 8.890 | 8.980 | 8.866 | 1,031,762 |
| 2024-05-17 | 8.920 | 9.080 | 8.840 | 9.020 | 8.906 | 739,431 |
| 2024-05-16 | 8.700 | 9.040 | 8.670 | 8.930 | 8.817 | 822,953 |
| 2024-05-15 | 8.750 | 8.870 | 8.650 | 8.710 | 8.600 | 885,278 |
| 2024-05-14 | 8.620 | 8.810 | 8.560 | 8.700 | 8.590 | 686,841 |
| 2024-05-13 | 8.820 | 8.830 | 8.310 | 8.690 | 8.580 | 943,528 |
| 2024-05-10 | 9.150 | 9.150 | 8.850 | 8.910 | 8.797 | 627,605 |
| 2024-05-09 | 8.970 | 9.170 | 8.900 | 9.070 | 8.955 | 857,733 |
| 2024-05-08 | 9.070 | 9.150 | 8.900 | 8.900 | 8.787 | 778,620 |
| 2024-05-07 | 8.970 | 9.180 | 8.880 | 9.070 | 8.955 | 1,169,760 |
| 2024-05-06 | 9.080 | 9.080 | 8.850 | 8.970 | 8.856 | 1,763,362 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-29 | 0.0500 CNY |
| 2024-10-18 | 0.0110 CNY |
| 2024-05-23 | 0.0730 CNY |
| 2023-05-19 | 0.1040 CNY |
| 2022-06-16 | 0.1200 CNY |
| 2021-06-16 | 0.2100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.