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
2023-08-01	15.120	15.150	14.960	15.000	14.810	414,322
2023-07-31	15.010	15.280	14.800	15.040	14.849	849,611
2023-07-28	14.820	15.080	14.700	15.010	14.820	747,519
2023-07-27	14.760	15.180	14.730	14.970	14.780	645,127
2023-07-26	14.630	14.910	14.530	14.890	14.701	491,566
2023-07-25	14.600	14.850	14.510	14.630	14.444	1,132,098
2023-07-24	14.250	14.830	14.240	14.600	14.415	1,037,482
2023-07-21	14.270	14.390	14.110	14.270	14.089	412,046
2023-07-20	14.310	14.420	14.100	14.270	14.089	466,230
2023-07-19	14.230	14.340	14.150	14.220	14.040	215,871
2023-07-18	14.280	14.490	14.110	14.200	14.020	403,789
2023-07-17	14.500	14.600	14.160	14.230	14.050	394,020
2023-07-14	14.390	14.650	14.300	14.550	14.365	687,071
2023-07-13	14.120	14.390	14.120	14.260	14.079	238,471
2023-07-12	14.300	14.510	14.150	14.210	14.030	311,524
2023-07-11	14.270	14.660	14.220	14.360	14.178	361,619
2023-07-10	14.550	14.840	14.190	14.400	14.217	935,156
2023-07-07	14.310	14.470	14.120	14.350	14.168	589,921
2023-07-06	14.130	14.560	14.130	14.310	14.129	350,310
2023-07-05	14.310	14.310	14.080	14.180	14.000	393,873
2023-07-04	14.290	14.580	14.210	14.260	14.079	646,532
2023-07-03	14.450	14.720	14.030	14.200	14.020	1,529,124
2023-06-30	14.970	15.620	14.380	14.570	14.385	3,116,700
2023-06-29	14.820	15.250	14.750	14.940	14.751	2,095,705
2023-06-28	15.100	15.280	14.660	14.810	14.622	1,284,797
2023-06-27	14.560	15.200	14.450	15.140	14.948	2,231,019
2023-06-26	14.510	15.230	14.450	14.700	14.514	1,562,513
2023-06-21	14.080	14.790	13.940	14.690	14.504	1,968,265
2023-06-20	14.470	14.480	14.100	14.100	13.921	640,219
2023-06-19	14.490	14.640	14.150	14.440	14.257	992,590
2023-06-16	14.770	15.000	14.480	14.490	14.306	539,208
2023-06-15	14.720	15.800	14.350	14.770	14.583	2,398,121
2023-06-14	14.730	15.070	14.680	14.760	14.573	618,310
2023-06-13	14.700	14.990	14.520	14.860	14.672	851,675
2023-06-12	15.120	15.120	14.660	14.870	14.681	724,559
2023-06-09	14.990	15.180	14.860	15.060	14.869	279,565
2023-06-08	15.190	15.350	15.000	15.000	14.810	398,274
2023-06-07	15.110	15.350	15.020	15.200	15.007	276,308
2023-06-06	15.820	15.830	15.090	15.210	15.017	793,219
2023-06-05	16.090	16.140	15.650	15.760	15.560	886,041
2023-06-02	15.340	16.400	15.230	16.090	15.886	1,595,024
2023-06-01	15.220	15.600	15.000	15.300	15.106	565,522
2023-05-31	15.360	15.360	14.920	15.220	15.027	796,587
2023-05-30	15.000	15.370	13.130	15.260	15.066	1,019,419
2023-05-29	15.150	15.330	14.940	14.970	14.780	440,307
2023-05-26	15.000	15.280	14.740	15.180	14.987	544,429
2023-05-25	14.530	14.900	14.520	14.790	14.602	611,603
2023-05-24	14.650	14.780	14.490	14.700	14.514	722,970
2023-05-23	14.890	14.890	14.480	14.690	14.504	741,524
2023-05-22	14.680	14.860	14.450	14.790	14.602	721,555
2023-05-19	15.010	15.010	14.360	14.570	14.385	727,023
2023-05-18	15.120	15.120	14.820	14.930	14.638	438,423
2023-05-17	14.940	15.050	14.710	14.910	14.618	520,115
2023-05-16	15.130	15.320	14.810	14.900	14.609	637,904
2023-05-15	15.300	15.400	14.780	14.970	14.677	1,397,681
2023-05-12	15.500	15.580	15.090	15.450	15.148	1,717,593
2023-05-11	14.750	15.510	14.670	15.500	15.197	1,973,194
2023-05-10	14.790	15.050	14.560	14.710	14.422	1,001,914
2023-05-09	14.690	15.100	14.510	14.890	14.599	1,531,054
2023-05-08	13.950	14.750	13.950	14.720	14.432	1,433,674

← NewerPage 14 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.