Anhui Tongyuan Environment Energy Saving Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.990	11.960	10.990	11.950	11.798	2,024,609
2024-01-24	10.810	11.100	10.420	10.900	10.762	2,340,988
2024-01-23	11.040	11.040	10.500	10.780	10.643	2,286,798
2024-01-22	12.100	12.100	10.660	11.190	11.048	1,704,984
2024-01-19	12.460	12.460	11.990	12.020	11.868	1,190,780
2024-01-18	12.550	12.730	12.000	12.460	12.302	2,090,955
2024-01-17	12.830	13.130	12.720	12.730	12.569	1,320,148
2024-01-16	13.710	13.710	12.650	12.850	12.687	949,185
2024-01-15	13.210	13.210	13.210	13.210	13.042	0
2024-01-12	13.300	13.620	13.170	13.210	13.042	1,566,840
2024-01-11	12.920	13.300	12.920	13.250	13.082	626,049
2024-01-10	13.130	13.260	12.960	13.050	12.885	798,916
2024-01-09	13.130	13.370	12.900	13.170	13.003	1,078,594
2024-01-08	13.190	13.500	13.120	13.160	12.993	959,020
2024-01-05	13.400	13.580	13.160	13.230	13.062	1,206,227
2024-01-04	13.200	13.400	13.200	13.350	13.181	1,036,048
2024-01-03	13.100	13.350	13.020	13.250	13.082	1,725,909
2024-01-02	12.840	13.260	12.830	13.200	13.033	1,622,700
2023-12-29	12.590	12.910	12.470	12.830	12.667	1,436,894
2023-12-28	12.450	12.750	12.190	12.550	12.391	1,082,302
2023-12-27	12.180	12.490	12.180	12.410	12.253	1,297,492
2023-12-26	12.530	12.530	12.190	12.200	12.045	860,878
2023-12-25	12.650	12.710	12.210	12.380	12.223	1,266,754
2023-12-22	12.920	12.960	12.590	12.630	12.470	1,031,989
2023-12-21	12.810	12.980	12.510	12.930	12.766	1,263,788
2023-12-20	12.870	13.070	12.870	12.900	12.736	829,744
2023-12-19	12.840	12.960	12.690	12.870	12.707	821,407
2023-12-18	13.060	13.130	12.760	12.840	12.677	924,602
2023-12-15	13.000	13.110	12.910	13.050	12.885	986,590
2023-12-14	12.890	13.100	12.890	13.020	12.855	915,238
2023-12-13	12.960	13.160	12.840	12.890	12.727	874,463
2023-12-12	12.920	13.000	12.750	12.960	12.796	795,195
2023-12-11	12.840	13.090	12.760	12.910	12.746	1,215,798
2023-12-08	13.340	13.340	12.880	12.910	12.746	1,432,959
2023-12-07	13.370	13.400	13.060	13.200	13.033	1,526,485
2023-12-06	13.440	13.640	13.330	13.390	13.220	1,928,423
2023-12-05	13.430	13.540	13.300	13.350	13.181	1,794,191
2023-12-04	13.190	13.420	13.110	13.330	13.161	1,401,648
2023-12-01	12.940	13.200	12.940	13.100	12.934	1,210,502
2023-11-30	12.950	13.090	12.860	12.970	12.806	741,970
2023-11-29	13.170	13.170	12.950	12.990	12.825	683,860
2023-11-28	13.010	13.180	12.880	13.080	12.914	938,963
2023-11-27	12.880	13.170	12.790	12.980	12.815	1,198,373
2023-11-24	13.050	13.070	12.810	12.890	12.727	1,055,169
2023-11-23	13.040	13.100	12.920	12.980	12.815	1,022,448
2023-11-22	13.200	13.370	12.980	12.980	12.815	1,227,505
2023-11-21	13.670	13.670	13.230	13.270	13.102	1,324,227
2023-11-20	13.380	13.620	13.220	13.600	13.428	1,544,888
2023-11-17	13.230	13.330	13.150	13.290	13.121	770,780
2023-11-16	13.330	13.380	13.220	13.270	13.102	787,013
2023-11-15	13.410	13.520	13.290	13.340	13.171	989,708
2023-11-14	13.450	13.700	13.290	13.400	13.230	1,064,890
2023-11-13	13.330	13.490	13.160	13.450	13.279	1,365,964
2023-11-10	13.080	13.290	12.820	13.250	13.082	1,359,442
2023-11-09	13.180	13.380	13.010	13.080	12.914	1,559,895
2023-11-08	13.610	13.650	13.120	13.220	13.052	1,551,199
2023-11-07	13.790	14.080	13.430	13.480	13.309	2,029,870
2023-11-06	13.200	13.850	13.200	13.820	13.645	4,007,661
2023-11-03	14.080	14.200	12.970	13.170	13.003	4,795,230
2023-11-02	13.580	14.070	13.560	14.010	13.832	3,492,957

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.