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
2025-07-24	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

← NewerPage 6 of 21 · 1,218 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.