Anhui Tongyuan Environment Energy Saving Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 15.740 | 16.000 | 15.510 | 15.800 | 15.800 | 1,474,382 |
| 2025-07-23 | 15.970 | 15.970 | 15.540 | 15.670 | 15.670 | 1,267,144 |
| 2025-07-22 | 15.570 | 15.920 | 15.470 | 15.830 | 15.830 | 1,882,127 |
| 2025-07-21 | 15.320 | 15.860 | 15.100 | 15.690 | 15.690 | 2,725,073 |
| 2025-07-18 | 14.870 | 15.160 | 14.750 | 15.060 | 15.060 | 1,587,453 |
| 2025-07-17 | 14.800 | 14.950 | 14.710 | 14.820 | 14.820 | 918,154 |
| 2025-07-16 | 14.780 | 15.010 | 14.610 | 14.750 | 14.750 | 1,719,835 |
| 2025-07-15 | 15.300 | 15.300 | 14.690 | 14.780 | 14.780 | 2,075,217 |
| 2025-07-14 | 15.180 | 15.500 | 15.000 | 15.270 | 15.270 | 3,250,858 |
| 2025-07-11 | 15.300 | 15.860 | 15.200 | 15.210 | 15.210 | 3,729,573 |
| 2025-07-10 | 15.880 | 16.370 | 15.200 | 15.250 | 15.250 | 3,154,065 |
| 2025-07-09 | 16.410 | 16.410 | 15.820 | 16.030 | 16.030 | 2,712,653 |
| 2025-07-08 | 16.440 | 16.540 | 16.010 | 16.490 | 16.490 | 2,118,282 |
| 2025-07-07 | 15.360 | 16.760 | 15.300 | 16.450 | 16.450 | 4,605,475 |
| 2025-07-04 | 15.710 | 15.720 | 15.300 | 15.500 | 15.500 | 1,345,506 |
| 2025-07-03 | 15.360 | 16.110 | 15.020 | 15.710 | 15.710 | 3,201,854 |
| 2025-07-02 | 15.440 | 15.440 | 14.960 | 15.260 | 15.260 | 1,812,845 |
| 2025-07-01 | 15.030 | 15.530 | 14.900 | 15.300 | 15.300 | 2,574,063 |
| 2025-06-30 | 14.850 | 15.220 | 14.770 | 14.970 | 14.970 | 1,752,513 |
| 2025-06-27 | 15.020 | 15.080 | 14.600 | 14.700 | 14.700 | 1,252,760 |
| 2025-06-26 | 14.810 | 14.990 | 14.600 | 14.760 | 14.760 | 1,481,038 |
| 2025-06-25 | 15.420 | 15.580 | 14.540 | 14.740 | 14.740 | 4,330,632 |
| 2025-06-24 | 14.650 | 15.580 | 14.450 | 15.370 | 15.370 | 3,856,115 |
| 2025-06-23 | 13.650 | 14.650 | 13.310 | 14.630 | 14.630 | 4,199,160 |
| 2025-06-20 | 13.480 | 13.860 | 13.260 | 13.660 | 13.660 | 2,715,695 |
| 2025-06-19 | 14.000 | 14.000 | 13.410 | 13.410 | 13.410 | 1,891,107 |
| 2025-06-18 | 14.090 | 14.190 | 13.650 | 13.930 | 13.930 | 3,137,948 |
| 2025-06-17 | 14.750 | 15.050 | 13.940 | 14.050 | 14.050 | 5,824,219 |
| 2025-06-16 | 15.070 | 15.100 | 14.230 | 14.790 | 14.790 | 6,965,889 |
| 2025-06-13 | 15.640 | 15.730 | 15.000 | 15.050 | 15.050 | 3,439,095 |
| 2025-06-12 | 16.080 | 16.250 | 15.380 | 15.590 | 15.590 | 5,227,387 |
| 2025-06-11 | 16.800 | 16.890 | 16.000 | 16.080 | 16.080 | 2,698,454 |
| 2025-06-10 | 17.240 | 17.240 | 16.220 | 16.570 | 16.570 | 4,518,934 |
| 2025-06-09 | 16.800 | 17.770 | 16.400 | 17.180 | 17.180 | 3,638,271 |
| 2025-06-06 | 16.630 | 16.900 | 16.350 | 16.850 | 16.850 | 2,007,365 |
| 2025-06-05 | 16.760 | 16.950 | 15.860 | 16.630 | 16.630 | 2,378,714 |
| 2025-06-04 | 15.920 | 16.930 | 15.700 | 16.750 | 16.750 | 3,916,734 |
| 2025-06-03 | 16.600 | 16.930 | 15.250 | 16.030 | 16.030 | 6,949,810 |
| 2025-05-30 | 17.470 | 17.570 | 16.470 | 16.600 | 16.600 | 3,320,520 |
| 2025-05-29 | 17.340 | 17.510 | 16.700 | 17.220 | 17.220 | 2,969,776 |
| 2025-05-28 | 17.000 | 17.330 | 16.600 | 17.230 | 17.180 | 3,350,083 |
| 2025-05-27 | 16.110 | 17.860 | 15.800 | 17.150 | 17.100 | 5,079,298 |
| 2025-05-26 | 15.900 | 16.170 | 15.300 | 16.110 | 16.063 | 3,553,921 |
| 2025-05-23 | 16.410 | 16.770 | 15.600 | 15.970 | 15.924 | 6,386,259 |
| 2025-05-22 | 14.820 | 16.210 | 14.510 | 15.990 | 15.944 | 6,420,486 |
| 2025-05-21 | 14.840 | 15.000 | 14.200 | 14.820 | 14.777 | 3,798,521 |
| 2025-05-20 | 14.880 | 14.900 | 14.310 | 14.830 | 14.787 | 3,269,148 |
| 2025-05-19 | 13.590 | 15.130 | 13.580 | 14.670 | 14.627 | 7,064,463 |
| 2025-05-16 | 12.850 | 13.740 | 12.540 | 13.590 | 13.551 | 3,889,539 |
| 2025-05-15 | 12.530 | 13.080 | 12.390 | 12.850 | 12.813 | 2,796,675 |
| 2025-05-14 | 12.490 | 12.750 | 12.320 | 12.530 | 12.494 | 1,961,927 |
| 2025-05-13 | 12.800 | 12.800 | 12.190 | 12.490 | 12.454 | 2,216,142 |
| 2025-05-12 | 12.690 | 13.040 | 12.350 | 12.500 | 12.464 | 2,532,617 |
| 2025-05-09 | 12.450 | 13.050 | 12.430 | 12.720 | 12.683 | 3,806,898 |
| 2025-05-08 | 12.590 | 12.770 | 12.350 | 12.430 | 12.394 | 3,925,184 |
| 2025-05-07 | 11.700 | 12.710 | 11.670 | 12.560 | 12.524 | 4,950,475 |
| 2025-05-06 | 10.880 | 11.780 | 10.710 | 11.660 | 11.626 | 3,559,106 |
| 2025-04-30 | 10.800 | 10.970 | 10.590 | 10.870 | 10.839 | 2,114,689 |
| 2025-04-29 | 10.750 | 11.100 | 10.530 | 10.930 | 10.898 | 1,407,631 |
| 2025-04-28 | 10.980 | 10.990 | 10.480 | 10.660 | 10.629 | 1,141,946 |
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.