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
2023-11-01	13.780	14.270	13.460	13.540	13.368	4,053,087
2023-10-31	13.750	13.810	13.400	13.700	13.526	3,497,575
2023-10-30	13.380	14.050	13.380	13.750	13.576	4,814,725
2023-10-27	13.000	13.650	12.930	13.420	13.250	4,448,233
2023-10-26	13.180	13.330	12.770	12.920	12.756	2,888,162
2023-10-25	12.900	13.500	12.860	13.220	13.052	4,904,865
2023-10-24	12.550	13.400	12.540	12.850	12.687	4,706,518
2023-10-23	12.520	12.880	12.450	12.570	12.411	1,888,011
2023-10-20	12.750	13.100	12.680	12.880	12.717	3,028,473
2023-10-19	12.590	12.980	12.470	12.800	12.638	2,744,561
2023-10-18	13.700	13.770	12.270	12.600	12.440	4,904,548
2023-10-17	14.030	14.310	13.480	13.790	13.615	4,019,958
2023-10-16	13.250	14.090	13.240	13.930	13.753	3,954,771
2023-10-13	13.500	13.520	13.130	13.240	13.072	2,416,067
2023-10-12	14.150	14.210	13.290	13.520	13.349	3,391,640
2023-10-11	14.400	14.500	14.120	14.120	13.941	1,041,834
2023-10-10	14.350	14.840	14.330	14.390	14.208	1,950,290
2023-10-09	14.710	14.710	14.260	14.330	14.148	1,711,254
2023-09-28	14.630	14.970	14.580	14.720	14.533	1,735,622
2023-09-27	14.530	14.880	14.460	14.630	14.444	1,916,231
2023-09-26	14.600	14.800	14.460	14.500	14.316	1,325,111
2023-09-25	14.850	15.100	14.590	14.610	14.425	842,358
2023-09-22	14.560	14.870	14.550	14.840	14.652	1,228,621
2023-09-21	14.530	14.790	14.500	14.540	14.356	692,064
2023-09-20	14.710	14.930	14.530	14.530	14.346	1,060,312
2023-09-19	14.950	15.030	14.740	14.740	14.553	736,145
2023-09-18	14.670	15.020	14.560	14.980	14.790	1,115,745
2023-09-15	14.880	15.150	14.770	14.820	14.632	1,147,724
2023-09-14	15.210	15.500	14.810	14.880	14.691	1,525,210
2023-09-13	15.250	15.510	15.040	15.220	15.027	877,834
2023-09-12	15.450	15.550	15.120	15.320	15.126	1,579,530
2023-09-11	14.660	15.470	14.600	15.320	15.126	2,613,195
2023-09-08	14.800	15.080	14.500	14.610	14.425	839,940
2023-09-07	15.650	15.650	14.810	14.850	14.662	1,754,950
2023-09-06	15.550	15.790	15.420	15.710	15.511	1,969,657
2023-09-05	15.390	15.600	15.270	15.570	15.373	1,309,090
2023-09-04	15.500	15.700	15.280	15.390	15.195	1,183,334
2023-09-01	15.280	15.750	15.280	15.410	15.215	2,008,868
2023-08-31	15.530	15.660	15.260	15.380	15.185	1,171,428
2023-08-30	15.700	16.100	15.490	15.640	15.442	2,607,107
2023-08-29	15.150	16.070	15.130	15.740	15.540	4,053,477
2023-08-28	16.110	16.580	14.980	15.200	15.007	2,806,724
2023-08-25	15.850	16.260	15.470	15.640	15.442	1,210,019
2023-08-24	16.060	16.350	15.600	15.870	15.669	2,330,820
2023-08-23	16.050	16.600	15.910	16.060	15.856	2,172,692
2023-08-22	15.750	16.800	15.750	16.080	15.876	2,877,377
2023-08-21	15.880	15.930	15.690	15.760	15.560	1,240,136
2023-08-18	15.840	16.280	15.680	15.840	15.639	2,128,276
2023-08-17	15.620	16.380	15.420	15.860	15.659	3,227,776
2023-08-16	14.850	15.780	14.610	15.580	15.382	3,285,944
2023-08-15	14.650	15.260	14.580	14.850	14.662	983,210
2023-08-14	14.790	14.790	14.300	14.690	14.504	308,091
2023-08-11	15.050	15.050	14.790	14.860	14.672	329,277
2023-08-10	14.510	15.000	14.510	14.930	14.741	784,010
2023-08-09	14.660	14.770	14.530	14.650	14.464	312,894
2023-08-08	14.750	14.830	14.520	14.620	14.435	318,501
2023-08-07	14.970	15.020	14.560	14.760	14.573	423,654
2023-08-04	15.060	15.100	14.900	14.970	14.780	345,744
2023-08-03	15.070	15.070	14.740	15.000	14.810	427,370
2023-08-02	15.060	15.100	14.750	15.000	14.810	316,848

← NewerPage 13 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.