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
2025-04-28	10.980	10.990	10.480	10.660	10.629	1,141,946
2025-04-25	10.870	11.140	10.740	10.970	10.938	1,109,637
2025-04-24	11.480	11.480	10.730	10.870	10.839	1,201,413
2025-04-23	11.150	11.280	10.900	11.050	11.018	1,517,604
2025-04-22	11.090	11.300	10.690	10.940	10.908	1,796,189
2025-04-21	10.890	11.280	10.490	11.000	10.968	1,761,297
2025-04-18	10.600	10.860	10.400	10.560	10.529	1,256,997
2025-04-17	10.840	10.990	10.540	10.810	10.779	1,195,893
2025-04-16	10.450	10.970	10.200	10.850	10.819	1,745,489
2025-04-15	10.210	10.640	10.060	10.520	10.490	1,891,192
2025-04-14	10.140	10.450	10.060	10.190	10.160	1,057,718
2025-04-11	9.920	10.200	9.790	10.120	10.091	1,132,023
2025-04-10	10.000	10.300	9.680	9.880	9.851	2,153,367
2025-04-09	9.000	9.770	8.300	9.620	9.592	2,164,290
2025-04-08	8.440	9.400	8.360	9.140	9.114	3,127,355
2025-04-07	9.870	9.970	8.440	8.440	8.416	2,166,526
2025-04-03	10.600	10.780	10.360	10.550	10.519	1,016,942
2025-04-02	10.800	10.840	10.500	10.600	10.569	1,603,851
2025-04-01	10.750	11.030	10.610	10.800	10.769	1,722,637
2025-03-31	10.900	10.900	10.210	10.550	10.519	1,731,276
2025-03-28	11.050	11.170	10.600	10.610	10.579	1,603,818
2025-03-27	11.210	11.370	10.800	11.010	10.978	1,210,170
2025-03-26	11.390	11.560	11.000	11.150	11.118	1,617,333
2025-03-25	11.070	11.160	10.820	10.980	10.948	1,161,619
2025-03-24	11.580	11.750	10.960	11.180	11.148	1,521,333
2025-03-21	12.120	12.120	11.610	11.680	11.646	1,568,725
2025-03-20	12.340	12.340	11.690	12.020	11.985	1,603,647
2025-03-19	12.660	12.740	12.000	12.150	12.115	1,803,022
2025-03-18	12.070	12.800	12.000	12.750	12.713	2,108,592
2025-03-17	12.120	12.390	11.980	12.070	12.035	1,633,299
2025-03-14	12.150	12.300	11.800	12.180	12.145	1,686,004
2025-03-13	12.550	12.630	11.910	12.150	12.115	2,447,614
2025-03-12	11.850	13.150	11.850	12.690	12.653	4,350,326
2025-03-11	11.220	11.950	11.130	11.870	11.836	1,988,122
2025-03-10	10.930	11.970	10.770	11.410	11.377	2,784,116
2025-03-07	11.220	11.220	10.800	10.930	10.898	1,100,764
2025-03-06	10.920	11.210	10.810	11.120	11.088	1,753,655
2025-03-05	11.000	11.050	10.700	10.910	10.878	944,492
2025-03-04	10.690	11.070	10.550	11.010	10.978	1,289,951
2025-03-03	10.560	10.840	10.400	10.650	10.619	1,403,186
2025-02-28	10.890	11.020	10.450	10.560	10.529	1,976,440
2025-02-27	10.890	11.030	10.680	10.900	10.868	1,184,678
2025-02-26	10.780	11.000	10.760	11.000	10.968	1,201,965
2025-02-25	10.910	11.130	10.750	10.800	10.769	1,144,072
2025-02-24	10.600	11.040	10.600	10.920	10.888	1,773,471
2025-02-21	10.940	10.940	10.580	10.770	10.739	1,935,007
2025-02-20	10.670	11.050	10.510	10.940	10.908	1,463,448
2025-02-19	10.540	10.700	10.290	10.650	10.619	1,173,591
2025-02-18	10.720	10.890	10.310	10.400	10.370	1,009,028
2025-02-17	10.500	10.850	10.380	10.720	10.689	1,299,768
2025-02-14	10.500	10.530	10.270	10.400	10.370	854,169
2025-02-13	10.680	10.910	10.330	10.410	10.380	1,288,532
2025-02-12	10.370	10.730	10.220	10.680	10.649	1,497,777
2025-02-11	10.360	10.390	10.120	10.320	10.290	1,531,803
2025-02-10	10.250	10.600	10.190	10.380	10.350	1,757,601
2025-02-07	10.670	10.780	10.070	10.230	10.200	1,373,009
2025-02-06	10.260	10.330	10.010	10.210	10.180	1,382,192
2025-02-05	9.800	10.370	9.800	10.200	10.170	1,463,649
2025-01-27	9.810	10.270	9.780	9.800	9.772	845,502
2025-01-24	9.600	9.960	9.550	9.810	9.782	873,726

← NewerPage 7 of 21 · 1,213 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.