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
2022-08-04	11.050	11.260	11.050	11.240	11.020	403,720
2022-08-03	11.020	11.280	10.950	11.100	10.883	363,331
2022-08-02	11.310	11.310	10.810	11.020	10.804	469,800
2022-08-01	11.450	11.490	11.260	11.460	11.236	254,814
2022-07-29	11.460	11.500	11.360	11.450	11.226	534,815
2022-07-28	11.370	11.460	11.210	11.460	11.236	651,140
2022-07-27	11.110	11.290	11.110	11.260	11.040	317,081
2022-07-26	11.160	11.220	10.910	11.220	11.001	538,595
2022-07-25	11.180	11.430	11.110	11.220	11.001	692,737
2022-07-22	11.180	11.300	11.050	11.090	10.873	584,915
2022-07-21	11.200	11.250	11.020	11.080	10.863	455,377
2022-07-20	11.160	11.200	11.100	11.200	10.981	571,990
2022-07-19	11.080	11.170	11.010	11.160	10.942	674,811
2022-07-18	10.860	11.190	10.790	11.090	10.873	781,334
2022-07-15	10.910	10.910	10.660	10.720	10.510	328,289
2022-07-14	10.830	11.030	10.790	10.930	10.716	303,559
2022-07-13	10.540	10.890	10.520	10.830	10.618	531,543
2022-07-12	10.730	10.820	10.430	10.620	10.412	306,430
2022-07-11	10.660	10.820	10.580	10.710	10.501	322,076
2022-07-08	10.690	10.860	10.690	10.760	10.550	291,728
2022-07-07	10.620	10.750	10.520	10.680	10.471	272,948
2022-07-06	10.650	10.720	10.550	10.660	10.452	333,431
2022-07-05	10.660	10.720	10.540	10.630	10.422	350,435
2022-07-04	10.790	10.880	10.660	10.680	10.471	323,420
2022-07-01	10.780	10.920	10.700	10.790	10.579	461,378
2022-06-30	10.740	10.900	10.720	10.860	10.648	466,818
2022-06-29	10.980	10.980	10.730	10.740	10.530	590,689
2022-06-28	10.680	10.980	10.680	10.950	10.736	989,603
2022-06-27	10.790	10.830	10.700	10.830	10.618	291,776
2022-06-24	10.710	10.820	10.680	10.800	10.589	568,125
2022-06-23	10.550	10.770	10.550	10.750	10.540	421,788
2022-06-22	10.680	10.730	10.560	10.590	10.383	296,349
2022-06-21	10.790	10.800	10.620	10.730	10.520	333,764
2022-06-20	10.500	10.780	10.500	10.720	10.510	545,048
2022-06-17	10.560	10.630	10.330	10.570	10.363	346,389
2022-06-16	10.550	10.740	10.510	10.570	10.363	464,728
2022-06-15	10.590	10.760	10.590	10.670	10.344	640,593
2022-06-14	10.560	10.610	10.370	10.590	10.266	676,182
2022-06-13	10.550	10.740	10.500	10.620	10.295	769,342
2022-06-10	10.550	10.730	10.550	10.700	10.373	307,925
2022-06-09	11.110	11.110	10.580	10.610	10.286	435,588
2022-06-08	10.780	10.950	10.660	10.850	10.518	713,299
2022-06-07	11.280	11.280	10.870	10.960	10.625	467,876
2022-06-06	11.180	11.370	11.090	11.180	10.838	915,215
2022-06-02	10.680	11.190	10.560	11.170	10.828	1,246,779
2022-06-01	10.420	10.770	10.220	10.610	10.286	731,533
2022-05-31	10.390	10.460	10.230	10.450	10.130	401,121
2022-05-30	10.320	10.420	10.120	10.290	9.975	452,559
2022-05-27	10.470	10.470	10.140	10.140	9.830	373,408
2022-05-26	10.330	10.400	10.070	10.260	9.946	262,667
2022-05-25	10.080	10.250	10.000	10.230	9.917	379,743
2022-05-24	10.300	10.540	10.020	10.030	9.723	278,073
2022-05-23	10.320	10.540	10.320	10.490	10.169	308,296
2022-05-20	10.270	10.510	10.270	10.470	10.150	264,923
2022-05-19	10.220	10.430	10.200	10.360	10.043	173,098
2022-05-18	10.180	10.470	10.150	10.330	10.014	314,771
2022-05-17	10.390	10.390	9.990	10.100	9.791	159,389
2022-05-16	10.380	10.380	10.210	10.260	9.946	230,505
2022-05-13	10.180	10.360	10.060	10.250	9.937	275,186
2022-05-12	10.000	10.200	9.980	10.190	9.878	269,637

← NewerPage 18 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.