Anhui Tongyuan Environment Energy Saving Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.860 | 9.000 | 8.610 | 8.940 | 8.827 | 1,500,554 |
| 2024-04-29 | 8.590 | 8.920 | 8.590 | 8.870 | 8.758 | 913,740 |
| 2024-04-26 | 8.570 | 8.600 | 8.300 | 8.550 | 8.442 | 757,738 |
| 2024-04-25 | 8.580 | 8.600 | 8.270 | 8.470 | 8.363 | 789,418 |
| 2024-04-24 | 8.100 | 8.450 | 8.100 | 8.400 | 8.294 | 935,900 |
| 2024-04-23 | 7.970 | 8.320 | 7.810 | 8.160 | 8.057 | 1,134,162 |
| 2024-04-22 | 8.060 | 8.090 | 7.700 | 7.970 | 7.869 | 985,258 |
| 2024-04-19 | 8.190 | 8.320 | 7.930 | 8.050 | 7.948 | 1,270,129 |
| 2024-04-18 | 7.960 | 8.360 | 7.960 | 8.190 | 8.086 | 1,347,156 |
| 2024-04-17 | 7.640 | 8.570 | 7.600 | 8.300 | 8.195 | 2,276,464 |
| 2024-04-16 | 8.190 | 8.200 | 7.420 | 7.450 | 7.356 | 1,833,621 |
| 2024-04-15 | 8.940 | 9.060 | 8.030 | 8.110 | 8.007 | 2,700,384 |
| 2024-04-12 | 9.230 | 9.390 | 8.990 | 9.050 | 8.935 | 1,122,132 |
| 2024-04-11 | 9.100 | 9.540 | 8.870 | 9.280 | 9.162 | 1,253,954 |
| 2024-04-10 | 9.400 | 9.450 | 8.950 | 9.150 | 9.034 | 1,308,238 |
| 2024-04-09 | 9.210 | 9.470 | 9.210 | 9.400 | 9.281 | 890,393 |
| 2024-04-08 | 9.970 | 9.970 | 9.190 | 9.250 | 9.133 | 1,811,587 |
| 2024-04-03 | 9.860 | 9.970 | 9.600 | 9.830 | 9.705 | 1,298,954 |
| 2024-04-02 | 9.780 | 9.980 | 9.750 | 9.860 | 9.735 | 1,306,128 |
| 2024-04-01 | 9.460 | 9.910 | 9.400 | 9.840 | 9.715 | 2,324,405 |
| 2024-03-29 | 9.220 | 9.410 | 9.120 | 9.400 | 9.281 | 760,085 |
| 2024-03-28 | 8.930 | 9.270 | 8.800 | 9.180 | 9.064 | 1,277,419 |
| 2024-03-27 | 9.200 | 9.250 | 8.800 | 8.830 | 8.718 | 1,249,573 |
| 2024-03-26 | 9.200 | 9.310 | 8.880 | 9.210 | 9.093 | 1,427,475 |
| 2024-03-25 | 9.550 | 9.780 | 9.130 | 9.140 | 9.024 | 1,753,902 |
| 2024-03-22 | 9.780 | 9.820 | 9.410 | 9.480 | 9.360 | 1,506,129 |
| 2024-03-21 | 9.860 | 9.880 | 9.590 | 9.790 | 9.666 | 1,176,574 |
| 2024-03-20 | 9.680 | 9.800 | 9.540 | 9.800 | 9.676 | 926,073 |
| 2024-03-19 | 9.730 | 9.830 | 9.570 | 9.600 | 9.478 | 1,183,251 |
| 2024-03-18 | 9.500 | 9.760 | 9.370 | 9.720 | 9.597 | 2,269,916 |
| 2024-03-15 | 9.160 | 9.350 | 8.920 | 9.330 | 9.212 | 1,547,066 |
| 2024-03-14 | 9.100 | 9.190 | 8.850 | 9.070 | 8.955 | 1,059,402 |
| 2024-03-13 | 9.100 | 9.160 | 8.910 | 9.070 | 8.955 | 1,206,014 |
| 2024-03-12 | 8.820 | 9.090 | 8.710 | 9.080 | 8.965 | 1,532,530 |
| 2024-03-11 | 8.720 | 8.790 | 8.520 | 8.780 | 8.669 | 1,480,079 |
| 2024-03-08 | 8.440 | 8.670 | 8.410 | 8.670 | 8.560 | 1,276,473 |
| 2024-03-07 | 8.550 | 8.750 | 8.420 | 8.530 | 8.422 | 1,978,307 |
| 2024-03-06 | 8.350 | 8.620 | 8.330 | 8.550 | 8.442 | 2,589,379 |
| 2024-03-05 | 8.770 | 8.790 | 8.320 | 8.380 | 8.274 | 2,130,034 |
| 2024-03-04 | 8.990 | 9.330 | 8.590 | 8.800 | 8.688 | 1,873,168 |
| 2024-03-01 | 8.870 | 9.080 | 8.680 | 8.940 | 8.827 | 2,110,172 |
| 2024-02-29 | 8.430 | 8.960 | 8.350 | 8.870 | 8.758 | 1,952,702 |
| 2024-02-28 | 9.830 | 10.240 | 8.610 | 8.610 | 8.501 | 3,401,599 |
| 2024-02-27 | 9.300 | 9.810 | 9.160 | 9.780 | 9.656 | 1,437,547 |
| 2024-02-26 | 9.190 | 9.580 | 9.130 | 9.330 | 9.212 | 2,034,432 |
| 2024-02-23 | 9.370 | 9.370 | 8.790 | 9.210 | 9.093 | 1,590,816 |
| 2024-02-22 | 8.500 | 8.940 | 8.310 | 8.920 | 8.807 | 1,822,365 |
| 2024-02-21 | 8.010 | 8.750 | 7.980 | 8.420 | 8.313 | 2,157,526 |
| 2024-02-20 | 8.050 | 8.140 | 7.910 | 8.130 | 8.027 | 1,594,580 |
| 2024-02-19 | 7.660 | 8.240 | 7.660 | 8.010 | 7.908 | 3,476,388 |
| 2024-02-08 | 6.780 | 7.730 | 6.390 | 7.640 | 7.543 | 4,848,750 |
| 2024-02-07 | 7.890 | 7.890 | 6.580 | 6.850 | 6.763 | 4,140,081 |
| 2024-02-06 | 7.500 | 8.050 | 6.510 | 7.860 | 7.760 | 4,071,061 |
| 2024-02-05 | 9.410 | 9.410 | 7.580 | 7.830 | 7.731 | 3,835,564 |
| 2024-02-02 | 10.420 | 10.550 | 9.020 | 9.480 | 9.360 | 2,700,264 |
| 2024-02-01 | 10.510 | 10.740 | 9.960 | 10.460 | 10.327 | 2,079,518 |
| 2024-01-31 | 11.290 | 11.290 | 10.430 | 10.550 | 10.416 | 1,508,914 |
| 2024-01-30 | 11.590 | 11.880 | 11.200 | 11.310 | 11.167 | 1,320,786 |
| 2024-01-29 | 12.010 | 12.190 | 11.570 | 11.610 | 11.463 | 1,832,821 |
| 2024-01-26 | 11.900 | 12.380 | 11.640 | 12.020 | 11.868 | 2,625,160 |
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.