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
2025-01-22	9.780	9.900	9.520	9.630	9.602	897,748
2025-01-21	9.980	10.090	9.660	9.750	9.722	1,102,498
2025-01-20	9.520	10.000	9.350	9.880	9.851	1,334,397
2025-01-17	9.450	9.490	9.220	9.380	9.353	666,534
2025-01-16	9.380	9.720	9.380	9.480	9.453	730,345
2025-01-15	9.340	9.780	9.300	9.370	9.343	1,388,680
2025-01-14	8.980	9.350	8.700	9.300	9.273	1,424,232
2025-01-13	8.770	8.990	8.520	8.890	8.864	1,097,568
2025-01-10	9.100	9.200	8.700	8.770	8.745	1,150,491
2025-01-09	9.070	9.340	8.870	9.100	9.074	1,194,959
2025-01-08	9.410	9.730	8.860	9.070	9.044	2,235,544
2025-01-07	9.700	9.840	9.500	9.810	9.782	1,053,526
2025-01-06	9.780	9.860	9.400	9.580	9.552	769,536
2025-01-03	10.570	10.740	9.880	9.980	9.951	936,900
2025-01-02	10.080	10.830	10.080	10.570	10.539	1,200,939
2024-12-31	10.720	10.890	10.500	10.500	10.470	991,305
2024-12-30	10.600	10.870	10.430	10.610	10.579	1,116,790
2024-12-27	10.560	11.250	10.360	10.880	10.848	1,936,759
2024-12-26	9.960	10.860	9.950	10.550	10.519	1,777,405
2024-12-25	10.260	10.260	9.780	9.890	9.861	721,008
2024-12-24	10.100	10.320	9.870	10.080	10.051	1,555,487
2024-12-23	10.790	10.800	10.010	10.170	10.141	1,592,888
2024-12-20	10.580	11.020	10.360	10.800	10.769	932,854
2024-12-19	10.740	10.790	10.420	10.580	10.549	1,142,211
2024-12-18	10.910	10.990	10.460	10.740	10.709	1,123,334
2024-12-17	11.450	11.480	10.760	10.910	10.878	2,179,406
2024-12-16	11.210	11.540	11.010	11.450	11.417	2,200,635
2024-12-13	11.250	11.310	10.920	11.120	11.088	1,788,712
2024-12-12	10.920	11.220	10.800	11.180	11.148	1,253,988
2024-12-11	11.040	11.390	10.850	10.920	10.888	1,663,713
2024-12-10	11.980	11.980	11.030	11.110	11.078	2,537,551
2024-12-09	11.950	11.950	11.130	11.340	11.307	4,432,875
2024-12-06	11.590	12.400	11.400	11.980	11.945	2,975,759
2024-12-05	10.710	12.250	10.630	11.540	11.507	3,202,388
2024-12-04	11.090	11.240	10.580	10.680	10.649	1,377,283
2024-12-03	10.780	11.170	10.770	11.090	11.058	1,336,805
2024-12-02	10.780	10.970	10.480	10.780	10.749	1,646,707
2024-11-29	10.420	10.990	10.100	10.570	10.539	2,955,415
2024-11-28	9.890	10.630	9.880	10.310	10.280	2,476,114
2024-11-27	10.070	10.070	9.540	9.900	9.871	1,410,680
2024-11-26	9.900	10.220	9.860	10.070	10.041	1,632,450
2024-11-25	9.610	10.020	9.450	9.950	9.921	1,838,741
2024-11-22	10.080	10.190	9.510	9.570	9.542	1,648,107
2024-11-21	10.010	10.210	9.940	10.080	10.051	1,197,889
2024-11-20	10.440	10.440	9.540	10.080	10.051	1,228,398
2024-11-19	9.560	9.830	9.290	9.830	9.802	1,335,519
2024-11-18	10.080	10.100	9.320	9.560	9.532	1,847,301
2024-11-15	9.950	10.180	9.760	9.880	9.851	1,414,070
2024-11-14	10.370	10.560	9.740	9.950	9.921	1,531,104
2024-11-13	10.220	10.620	10.050	10.420	10.390	1,436,991
2024-11-12	10.220	10.690	10.170	10.230	10.200	2,993,243
2024-11-11	9.790	10.300	9.540	10.130	10.101	2,490,602
2024-11-08	9.800	10.150	9.550	9.790	9.762	2,556,134
2024-11-07	9.150	9.860	9.040	9.780	9.752	2,032,972
2024-11-06	9.250	9.420	9.070	9.150	9.123	1,275,573
2024-11-05	8.990	9.250	8.950	9.250	9.223	1,819,339
2024-11-04	9.120	9.270	8.700	8.950	8.924	2,181,313
2024-11-01	9.280	9.890	8.940	9.030	9.004	1,912,119
2024-10-31	9.230	9.480	9.100	9.390	9.363	1,645,308
2024-10-30	9.560	9.650	9.030	9.280	9.253	2,052,104

← NewerPage 8 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.