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
2022-11-04	12.010	12.380	11.870	12.220	11.981	1,097,406
2022-11-03	12.180	12.180	11.710	11.850	11.618	614,264
2022-11-02	11.880	12.040	11.650	11.950	11.716	838,447
2022-11-01	11.820	12.030	11.490	11.720	11.491	1,050,842
2022-10-31	11.880	12.100	11.500	11.650	11.422	1,954,511
2022-10-28	12.210	12.460	11.780	11.880	11.648	587,710
2022-10-27	12.500	12.500	12.090	12.290	12.050	600,831
2022-10-26	11.960	12.330	11.840	12.270	12.030	669,359
2022-10-25	11.990	12.200	11.700	11.770	11.540	864,521
2022-10-24	12.200	12.300	11.870	11.920	11.687	808,793
2022-10-21	12.270	12.380	12.080	12.230	11.991	517,219
2022-10-20	12.070	12.550	12.070	12.270	12.030	499,533
2022-10-19	12.360	12.650	12.360	12.410	12.167	469,473
2022-10-18	11.980	12.650	11.980	12.580	12.334	947,337
2022-10-17	12.340	12.530	12.210	12.470	12.226	643,619
2022-10-14	11.950	12.380	11.630	12.230	11.991	899,195
2022-10-13	11.600	12.240	11.500	11.930	11.697	666,460
2022-10-12	11.630	11.650	11.300	11.580	11.354	475,325
2022-10-11	11.560	11.610	11.290	11.410	11.187	671,158
2022-10-10	11.630	11.930	11.250	11.760	11.530	770,709
2022-09-30	11.400	11.790	11.270	11.650	11.422	1,107,319
2022-09-29	11.550	11.750	11.150	11.420	11.197	673,964
2022-09-28	11.630	11.980	11.420	11.420	11.197	436,714
2022-09-27	11.280	11.890	11.280	11.820	11.589	680,910
2022-09-26	11.630	11.860	11.220	11.310	11.089	899,287
2022-09-23	11.860	12.030	11.670	11.780	11.550	760,754
2022-09-22	11.480	12.130	11.480	11.900	11.667	799,617
2022-09-21	11.550	11.750	11.250	11.650	11.422	668,910
2022-09-20	11.780	11.780	11.390	11.520	11.295	486,932
2022-09-19	12.010	12.040	11.350	11.410	11.187	1,041,706
2022-09-16	12.090	12.220	11.620	11.690	11.461	894,402
2022-09-15	12.570	12.570	12.110	12.180	11.942	389,569
2022-09-14	12.340	12.540	12.220	12.500	12.256	520,272
2022-09-13	12.310	12.560	12.310	12.500	12.256	645,035
2022-09-09	12.740	12.790	12.350	12.390	12.148	642,330
2022-09-08	12.450	12.760	12.390	12.710	12.461	1,403,381
2022-09-07	12.530	12.780	12.250	12.640	12.393	1,187,004
2022-09-06	12.770	12.770	12.360	12.420	12.177	968,314
2022-09-05	12.500	12.830	12.300	12.780	12.530	1,661,763
2022-09-02	12.160	12.490	11.960	12.370	12.128	1,402,834
2022-09-01	11.910	12.470	11.700	12.190	11.952	2,699,029
2022-08-31	11.830	12.580	11.660	11.800	11.569	2,408,011
2022-08-30	11.420	11.580	11.340	11.510	11.285	284,421
2022-08-29	11.010	11.440	11.010	11.420	11.197	376,741
2022-08-26	11.350	11.490	11.120	11.120	10.903	261,968
2022-08-25	11.360	11.490	11.160	11.340	11.118	485,626
2022-08-24	11.840	11.900	11.150	11.400	11.177	542,523
2022-08-23	11.700	11.840	11.610	11.780	11.550	243,983
2022-08-22	11.800	11.980	11.600	11.710	11.481	354,456
2022-08-19	11.950	11.990	11.720	11.740	11.510	439,943
2022-08-18	11.710	12.070	11.580	11.910	11.677	1,422,609
2022-08-17	11.700	11.710	11.570	11.670	11.442	303,300
2022-08-16	11.560	11.720	11.560	11.660	11.432	421,281
2022-08-15	11.650	11.680	11.420	11.580	11.354	344,527
2022-08-12	11.630	11.760	11.500	11.660	11.432	417,570
2022-08-11	11.720	11.720	11.590	11.670	11.442	298,417
2022-08-10	11.480	11.700	11.410	11.640	11.412	455,630
2022-08-09	11.380	11.480	11.260	11.480	11.255	280,484
2022-08-08	11.400	11.430	11.160	11.430	11.206	257,385
2022-08-05	11.310	11.330	11.160	11.310	11.089	341,761

← NewerPage 17 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.