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
2022-02-09	12.390	12.450	12.260	12.440	12.060	406,877
2022-02-08	12.060	12.350	12.060	12.340	11.963	674,345
2022-02-07	11.910	12.340	11.850	12.160	11.788	797,155
2022-01-28	11.680	12.100	11.680	11.950	11.585	528,044
2022-01-27	12.200	12.200	11.660	11.750	11.391	653,840
2022-01-26	12.140	12.270	12.000	12.200	11.827	463,304
2022-01-25	12.750	12.760	12.120	12.140	11.769	520,059
2022-01-24	12.870	12.870	12.540	12.620	12.234	461,864
2022-01-21	12.710	12.880	12.600	12.790	12.399	596,533
2022-01-20	13.330	13.330	12.720	12.750	12.360	827,045
2022-01-19	13.040	13.150	12.940	13.100	12.699	740,637
2022-01-18	13.450	13.450	12.930	12.930	12.535	865,589
2022-01-17	13.110	13.330	13.020	13.290	12.884	704,431
2022-01-14	13.320	13.330	13.030	13.110	12.709	1,100,756
2022-01-13	13.490	13.500	13.200	13.240	12.835	973,392
2022-01-12	12.990	13.590	12.900	13.470	13.058	2,365,774
2022-01-11	13.070	13.090	12.870	12.890	12.496	341,307
2022-01-10	12.810	12.990	12.710	12.960	12.564	501,149
2022-01-07	13.130	13.300	12.870	12.890	12.496	601,138
2022-01-06	12.910	13.160	12.890	13.030	12.631	907,789
2022-01-05	13.060	13.060	12.800	12.900	12.505	524,153
2022-01-04	12.950	13.060	12.780	13.010	12.612	587,197
2021-12-31	12.690	13.030	12.670	12.830	12.438	996,213
2021-12-30	12.660	12.710	12.600	12.600	12.215	733,539
2021-12-29	12.450	12.680	12.420	12.640	12.253	404,522
2021-12-28	12.440	12.630	12.360	12.550	12.166	541,455
2021-12-27	12.320	12.440	12.120	12.400	12.021	344,175
2021-12-24	12.510	12.600	12.170	12.200	11.827	620,657
2021-12-23	12.820	12.820	12.490	12.580	12.195	595,831
2021-12-22	12.750	12.830	12.670	12.790	12.399	874,955
2021-12-21	12.750	12.750	12.550	12.710	12.321	639,760
2021-12-20	12.530	12.670	12.520	12.560	12.176	571,658
2021-12-17	12.710	12.710	12.500	12.660	12.273	638,346
2021-12-16	12.500	12.750	12.500	12.710	12.321	953,691
2021-12-15	12.380	12.530	12.320	12.500	12.118	461,655
2021-12-14	12.210	12.400	12.170	12.350	11.972	390,713
2021-12-13	12.260	12.320	12.180	12.250	11.875	419,655
2021-12-10	12.250	12.340	12.210	12.260	11.885	309,165
2021-12-09	12.220	12.320	12.180	12.250	11.875	561,747
2021-12-08	12.300	12.350	12.220	12.250	11.875	387,017
2021-12-07	12.400	12.540	12.130	12.240	11.866	515,769
2021-12-06	12.640	12.850	12.350	12.450	12.069	788,400
2021-12-03	12.690	12.710	12.510	12.630	12.244	572,185
2021-12-02	12.690	12.730	12.550	12.690	12.302	665,819
2021-12-01	12.540	12.750	12.440	12.730	12.341	829,418
2021-11-30	12.350	12.570	12.330	12.540	12.156	688,850
2021-11-29	12.390	12.490	12.190	12.350	11.972	458,950
2021-11-26	12.510	12.660	12.510	12.530	12.147	619,128
2021-11-25	12.430	12.680	12.400	12.600	12.215	557,179
2021-11-24	12.500	12.640	12.470	12.580	12.195	609,946
2021-11-23	12.550	12.670	12.480	12.560	12.176	893,570
2021-11-22	12.570	12.570	12.430	12.480	12.098	544,594
2021-11-19	12.500	12.590	12.300	12.510	12.127	803,101
2021-11-18	12.500	12.520	12.230	12.400	12.021	598,709
2021-11-17	12.340	12.520	12.300	12.470	12.089	626,868
2021-11-16	12.400	12.540	12.280	12.420	12.040	644,372
2021-11-15	12.230	12.470	12.150	12.470	12.089	867,792
2021-11-12	12.140	12.250	11.940	12.210	11.837	554,214
2021-11-11	12.100	12.340	11.930	12.140	11.769	1,034,254
2021-11-10	11.930	12.070	11.760	12.010	11.643	506,147

← NewerPage 20 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.