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
2023-05-05	13.940	14.140	13.840	13.940	13.667	742,944
2023-05-04	13.680	14.080	13.550	13.990	13.716	1,221,619
2023-04-28	13.600	13.820	13.270	13.690	13.422	1,169,330
2023-04-27	13.900	13.900	13.360	13.560	13.295	1,316,130
2023-04-26	12.680	13.860	12.680	13.750	13.481	1,438,675
2023-04-25	13.530	13.720	13.150	13.450	13.187	1,905,076
2023-04-24	13.690	13.890	13.110	13.670	13.403	2,576,910
2023-04-21	13.510	13.870	13.250	13.660	13.393	2,310,560
2023-04-20	13.370	13.550	13.120	13.360	13.099	1,472,957
2023-04-19	13.360	13.460	13.000	13.340	13.079	2,074,184
2023-04-18	13.250	13.600	13.160	13.460	13.197	1,535,063
2023-04-17	12.970	13.270	12.970	13.200	12.942	1,051,469
2023-04-14	12.770	13.330	12.770	13.090	12.834	1,315,303
2023-04-13	12.690	12.880	12.500	12.750	12.501	903,481
2023-04-12	12.370	12.770	12.320	12.740	12.491	979,140
2023-04-11	12.250	12.470	12.130	12.220	11.981	593,649
2023-04-10	12.430	12.720	12.280	12.350	12.108	1,031,780
2023-04-07	12.350	12.520	12.180	12.450	12.207	651,629
2023-04-06	12.530	12.580	12.220	12.300	12.059	865,945
2023-04-04	12.850	12.850	12.490	12.520	12.275	874,597
2023-04-03	12.860	13.210	12.620	12.740	12.491	686,430
2023-03-31	12.850	12.880	12.660	12.850	12.599	635,088
2023-03-30	12.990	13.040	12.770	12.880	12.628	842,117
2023-03-29	13.250	13.330	12.800	12.960	12.707	982,738
2023-03-28	13.080	13.330	13.080	13.250	12.991	990,584
2023-03-27	13.300	13.300	12.920	13.030	12.775	695,584
2023-03-24	13.200	13.330	13.060	13.270	13.010	1,036,239
2023-03-23	12.750	13.280	12.610	13.210	12.952	2,285,292
2023-03-22	12.250	12.800	12.250	12.750	12.501	820,574
2023-03-21	12.100	12.380	12.020	12.380	12.138	464,954
2023-03-20	12.130	12.280	11.990	12.010	11.775	715,472
2023-03-17	12.220	12.330	12.060	12.130	11.893	438,303
2023-03-16	12.350	12.410	12.120	12.170	11.932	459,762
2023-03-15	12.340	12.400	12.210	12.320	12.079	279,791
2023-03-14	12.440	12.510	12.100	12.250	12.010	447,605
2023-03-13	12.620	12.620	12.300	12.430	12.187	491,742
2023-03-10	12.630	12.790	12.510	12.530	12.285	640,340
2023-03-09	12.360	12.850	12.300	12.660	12.412	869,806
2023-03-08	12.090	12.360	12.090	12.350	12.108	347,624
2023-03-07	12.420	12.440	12.130	12.160	11.922	450,219
2023-03-06	12.370	12.530	12.290	12.410	12.167	555,667
2023-03-03	12.440	12.500	12.240	12.380	12.138	600,543
2023-03-02	12.580	12.580	12.340	12.390	12.148	667,098
2023-03-01	12.580	12.580	12.220	12.470	12.226	1,094,999
2023-02-28	12.140	12.630	12.000	12.590	12.344	995,931
2023-02-27	12.750	12.940	12.500	12.600	12.354	792,932
2023-02-24	12.650	12.760	12.510	12.620	12.373	482,064
2023-02-23	12.610	12.650	12.500	12.630	12.383	522,935
2023-02-22	12.450	12.650	12.300	12.570	12.324	615,839
2023-02-21	12.490	12.540	12.250	12.440	12.197	383,975
2023-02-20	12.270	12.490	12.170	12.340	12.099	515,155
2023-02-17	12.240	12.600	12.140	12.250	12.010	708,805
2023-02-16	12.600	12.700	12.150	12.210	11.971	647,662
2023-02-15	12.250	12.650	12.250	12.490	12.246	531,877
2023-02-14	12.400	12.610	12.400	12.500	12.256	398,865
2023-02-13	12.420	12.720	12.340	12.440	12.197	507,898
2023-02-10	12.500	12.520	12.350	12.470	12.226	391,768
2023-02-09	12.350	12.400	12.200	12.390	12.148	440,556
2023-02-08	12.400	12.400	12.180	12.290	12.050	374,902
2023-02-07	12.250	12.440	12.120	12.290	12.050	395,574

← NewerPage 15 of 21 · 1,219 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.