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
2025-10-24	24.480	26.580	24.480	25.090	25.090	5,713,565
2025-10-23	22.520	24.700	22.010	24.670	24.670	5,072,494
2025-10-22	23.970	23.970	22.510	22.920	22.920	4,677,725
2025-10-21	22.500	24.720	22.500	24.030	24.030	4,402,795
2025-10-20	23.370	23.940	22.010	22.480	22.480	3,965,408
2025-10-17	24.180	24.590	22.860	23.250	23.250	3,181,658
2025-10-16	24.460	25.000	23.370	24.120	24.120	4,061,396
2025-10-15	22.290	24.730	22.290	24.510	24.510	5,544,949
2025-10-14	22.780	23.360	21.670	22.290	22.290	4,512,945
2025-10-13	17.500	22.380	17.500	22.120	22.120	6,912,461
2025-10-10	21.400	21.400	19.580	19.900	19.900	2,929,410
2025-10-09	20.610	21.600	20.240	20.290	20.290	3,791,236
2025-09-30	19.820	20.700	19.560	20.230	20.230	4,844,512
2025-09-29	21.230	21.230	19.350	19.850	19.850	5,865,158
2025-09-26	22.000	22.000	20.800	21.400	21.400	5,875,624
2025-09-25	20.810	21.980	19.750	21.750	21.750	7,407,746
2025-09-24	20.400	21.420	19.800	21.000	21.000	4,731,919
2025-09-23	19.910	20.150	19.310	20.150	20.150	5,245,714
2025-09-22	17.380	20.190	17.190	19.950	19.950	9,886,219
2025-09-19	17.890	17.890	16.800	17.170	17.170	2,184,975
2025-09-18	17.490	18.260	17.060	17.500	17.500	3,979,459
2025-09-17	16.790	17.830	16.460	17.490	17.490	3,523,110
2025-09-16	16.180	16.970	15.830	16.900	16.900	3,496,350
2025-09-15	16.280	17.080	16.020	16.100	16.100	2,183,965
2025-09-12	16.400	16.410	16.000	16.010	16.010	1,912,694
2025-09-11	16.490	16.830	16.060	16.310	16.310	2,817,283
2025-09-10	16.820	16.900	16.310	16.480	16.480	1,887,523
2025-09-09	17.160	17.160	16.500	16.690	16.690	2,352,609
2025-09-08	16.080	17.490	16.060	17.170	17.170	4,840,711
2025-09-05	16.420	16.420	15.560	15.980	15.980	2,744,754
2025-09-04	16.210	16.460	15.930	16.150	16.150	2,326,758
2025-09-03	16.330	16.510	15.910	16.130	16.130	2,579,925
2025-09-02	16.470	16.480	15.850	16.330	16.330	3,111,029
2025-09-01	16.960	17.260	16.120	16.270	16.270	4,360,166
2025-08-29	17.270	17.270	16.800	17.070	17.070	2,000,378
2025-08-28	16.920	17.320	16.440	17.240	17.240	3,779,738
2025-08-27	17.880	17.920	16.810	16.920	16.920	4,986,288
2025-08-26	18.380	18.480	17.680	17.850	17.850	4,012,304
2025-08-25	18.540	19.220	18.290	18.500	18.500	4,796,638
2025-08-22	19.050	19.330	18.140	18.540	18.540	4,633,279
2025-08-21	19.990	19.990	19.030	19.210	19.210	4,184,417
2025-08-20	20.530	20.530	19.310	19.810	19.810	7,052,160
2025-08-19	17.890	20.790	17.460	20.790	20.790	8,302,920
2025-08-18	17.840	18.080	16.800	17.640	17.640	7,943,906
2025-08-15	17.600	18.080	17.300	17.840	17.840	3,739,015
2025-08-14	18.430	18.530	17.230	17.300	17.300	5,571,955
2025-08-13	19.350	19.890	18.060	18.320	18.320	7,048,714
2025-08-12	18.100	19.950	17.910	19.600	19.600	7,716,544
2025-08-11	16.300	18.320	16.250	18.100	18.100	7,463,695
2025-08-08	16.590	16.680	16.190	16.360	16.360	3,244,594
2025-08-07	15.900	17.190	15.700	16.630	16.630	5,969,876
2025-08-06	15.800	16.160	15.580	15.900	15.900	4,156,284
2025-08-05	15.230	15.850	15.010	15.650	15.650	3,250,620
2025-08-04	15.080	15.360	14.980	15.230	15.230	1,944,307
2025-08-01	14.930	15.230	14.730	15.080	15.080	2,532,987
2025-07-31	15.310	15.390	14.600	14.670	14.670	2,880,342
2025-07-30	15.480	15.800	15.020	15.320	15.320	2,301,519
2025-07-29	15.900	16.020	15.150	15.430	15.430	2,471,965
2025-07-28	16.000	16.150	15.850	15.940	15.940	1,807,898
2025-07-25	15.880	16.000	15.610	15.950	15.950	1,494,451

← NewerPage 5 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.