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
2023-02-06	11.980	12.240	11.910	12.130	11.893	398,589
2023-02-03	11.910	12.150	11.890	12.070	11.834	692,651
2023-02-02	12.040	12.180	11.900	11.980	11.746	510,163
2023-02-01	11.900	12.150	11.850	12.040	11.805	757,223
2023-01-31	11.680	11.920	11.610	11.920	11.687	793,511
2023-01-30	11.610	11.830	11.610	11.780	11.550	716,892
2023-01-20	11.370	11.580	11.310	11.500	11.275	468,548
2023-01-19	11.210	11.440	11.150	11.370	11.148	377,941
2023-01-18	11.240	11.330	11.080	11.260	11.040	341,894
2023-01-17	11.220	11.530	11.130	11.160	10.942	335,381
2023-01-16	10.950	11.250	10.920	11.190	10.971	485,312
2023-01-13	10.960	11.050	10.870	10.990	10.775	270,016
2023-01-12	11.040	11.270	10.980	11.030	10.814	321,074
2023-01-11	11.160	11.330	11.020	11.040	10.824	414,187
2023-01-10	11.130	11.330	11.130	11.160	10.942	294,825
2023-01-09	11.260	11.350	11.110	11.210	10.991	373,128
2023-01-06	11.180	11.260	11.070	11.180	10.961	390,780
2023-01-05	11.150	11.200	11.060	11.170	10.952	494,130
2023-01-04	10.970	11.120	10.920	11.110	10.893	505,408
2023-01-03	10.790	10.990	10.690	10.950	10.736	938,789
2022-12-30	10.700	10.900	10.560	10.810	10.599	338,313
2022-12-29	10.700	10.780	10.530	10.560	10.353	240,533
2022-12-28	10.710	10.860	10.570	10.590	10.383	471,617
2022-12-27	10.990	10.990	10.680	10.830	10.618	208,864
2022-12-26	10.680	11.100	10.680	10.830	10.618	333,717
2022-12-23	10.680	10.720	10.510	10.570	10.363	267,494
2022-12-22	10.750	10.880	10.530	10.580	10.373	366,639
2022-12-21	10.930	10.950	10.770	10.810	10.599	219,662
2022-12-20	10.980	11.050	10.790	10.980	10.765	472,369
2022-12-19	11.430	11.470	10.880	10.910	10.697	489,218
2022-12-16	11.680	11.680	11.200	11.380	11.157	409,198
2022-12-15	11.640	11.660	11.550	11.640	11.412	358,883
2022-12-14	11.750	11.750	11.570	11.600	11.373	565,004
2022-12-13	11.690	11.750	11.600	11.680	11.452	292,453
2022-12-12	11.770	11.820	11.520	11.660	11.432	459,496
2022-12-09	11.790	11.840	11.620	11.680	11.452	507,807
2022-12-08	11.990	12.050	11.700	11.780	11.550	425,002
2022-12-07	11.950	12.200	11.860	11.940	11.706	577,732
2022-12-06	12.310	12.320	11.960	12.060	11.824	517,312
2022-12-05	12.090	12.310	12.090	12.220	11.981	559,581
2022-12-02	12.020	12.220	12.020	12.200	11.961	602,223
2022-12-01	12.210	12.210	11.950	12.020	11.785	516,768
2022-11-30	11.990	12.200	11.840	12.030	11.795	631,586
2022-11-29	11.730	12.000	11.670	11.930	11.697	544,273
2022-11-28	11.610	11.860	11.610	11.710	11.481	374,040
2022-11-25	11.880	11.950	11.770	11.770	11.540	373,619
2022-11-24	11.920	12.020	11.810	11.930	11.697	360,987
2022-11-23	12.020	12.080	11.700	11.910	11.677	776,971
2022-11-22	12.290	12.300	12.010	12.070	11.834	648,043
2022-11-21	12.220	12.530	12.120	12.280	12.040	738,340
2022-11-18	12.320	12.390	12.210	12.240	12.001	647,099
2022-11-17	12.150	12.270	12.030	12.260	12.020	514,502
2022-11-16	12.160	12.340	12.070	12.180	11.942	641,077
2022-11-15	12.180	12.210	11.920	12.160	11.922	493,152
2022-11-14	12.140	12.210	11.910	12.040	11.805	489,801
2022-11-11	12.400	12.400	12.010	12.020	11.785	739,221
2022-11-10	12.180	12.200	12.000	12.040	11.805	554,738
2022-11-09	12.330	12.360	12.120	12.160	11.922	537,957
2022-11-08	12.210	12.350	12.080	12.320	12.079	595,630
2022-11-07	12.160	12.490	12.060	12.280	12.040	810,888

← NewerPage 16 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.