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
2022-05-11	10.120	10.270	10.000	10.000	9.694	366,400
2022-05-10	9.810	10.120	9.740	10.120	9.810	315,537
2022-05-09	9.660	10.120	9.660	9.990	9.684	286,409
2022-05-06	9.810	9.950	9.150	9.870	9.568	526,694
2022-05-05	9.890	10.030	9.720	9.840	9.539	370,852
2022-04-29	9.600	9.850	9.560	9.810	9.510	408,932
2022-04-28	9.690	9.790	9.310	9.450	9.161	396,518
2022-04-27	9.510	9.730	9.180	9.690	9.394	762,951
2022-04-26	9.960	10.120	9.510	9.700	9.403	677,797
2022-04-25	10.640	10.700	9.860	9.940	9.636	926,882
2022-04-22	10.730	10.870	10.540	10.830	10.499	522,803
2022-04-21	11.050	11.210	10.700	10.790	10.460	559,219
2022-04-20	11.260	11.320	11.050	11.170	10.828	354,426
2022-04-19	10.990	11.230	10.990	11.180	10.838	280,801
2022-04-18	10.880	11.150	10.820	11.130	10.790	257,691
2022-04-15	11.130	11.200	10.920	11.060	10.722	422,435
2022-04-14	11.250	11.320	11.190	11.230	10.887	225,419
2022-04-13	11.480	11.480	11.150	11.230	10.887	242,741
2022-04-12	11.130	11.480	11.030	11.400	11.051	336,559
2022-04-11	11.380	11.380	11.060	11.130	10.790	377,319
2022-04-08	11.540	11.580	11.200	11.380	11.032	409,163
2022-04-07	11.680	11.740	11.410	11.480	11.129	481,661
2022-04-06	11.640	11.840	11.560	11.720	11.362	531,116
2022-04-01	11.600	11.630	11.450	11.540	11.187	639,833
2022-03-31	11.540	11.750	11.540	11.600	11.245	718,490
2022-03-30	11.680	11.710	11.590	11.620	11.265	676,415
2022-03-29	11.800	11.800	11.520	11.640	11.284	342,283
2022-03-28	11.800	11.890	11.610	11.770	11.410	589,658
2022-03-25	11.780	11.840	11.660	11.790	11.429	605,903
2022-03-24	11.850	11.860	11.600	11.780	11.420	729,014
2022-03-23	11.880	12.010	11.800	11.920	11.555	572,937
2022-03-22	11.810	11.980	11.730	11.880	11.517	349,147
2022-03-21	11.730	11.930	11.640	11.880	11.517	433,548
2022-03-18	11.570	11.820	11.570	11.730	11.371	598,376
2022-03-17	11.620	11.750	11.510	11.580	11.226	676,946
2022-03-16	11.380	11.620	11.120	11.560	11.206	501,617
2022-03-15	11.610	11.690	11.150	11.180	10.838	748,975
2022-03-14	12.110	12.110	11.620	11.680	11.323	801,820
2022-03-11	12.120	12.190	11.750	12.150	11.778	629,436
2022-03-10	12.140	12.300	12.050	12.130	11.759	296,229
2022-03-09	12.480	12.480	11.700	11.960	11.594	605,180
2022-03-08	12.560	12.690	12.260	12.260	11.885	766,343
2022-03-07	12.760	12.800	12.520	12.600	12.215	700,518
2022-03-04	12.810	12.860	12.580	12.710	12.321	648,297
2022-03-03	12.990	13.000	12.790	12.870	12.476	338,102
2022-03-02	12.800	12.950	12.800	12.900	12.505	441,090
2022-03-01	12.750	12.950	12.710	12.840	12.447	369,810
2022-02-28	12.840	13.060	12.600	12.750	12.360	363,672
2022-02-25	12.980	13.040	12.740	12.840	12.447	373,734
2022-02-24	13.130	13.230	12.650	12.760	12.370	814,114
2022-02-23	13.210	13.220	12.920	13.100	12.699	629,252
2022-02-22	13.220	13.220	12.880	13.100	12.699	579,538
2022-02-21	13.170	13.320	13.050	13.170	12.767	902,701
2022-02-18	13.000	13.180	12.870	13.170	12.767	796,870
2022-02-17	13.000	13.350	12.970	13.130	12.728	1,493,421
2022-02-16	12.840	13.150	12.550	13.030	12.631	1,162,237
2022-02-15	12.470	12.750	12.470	12.730	12.341	629,049
2022-02-14	12.310	12.670	12.260	12.500	12.118	694,410
2022-02-11	12.400	12.500	12.200	12.200	11.827	349,098
2022-02-10	12.530	12.620	12.370	12.490	12.108	542,916

← NewerPage 19 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.