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
2024-10-30	9.560	9.650	9.030	9.280	9.253	2,052,104
2024-10-29	10.080	10.340	9.560	9.560	9.532	2,954,820
2024-10-28	9.540	10.200	9.350	10.060	10.031	4,139,082
2024-10-25	8.210	9.670	8.210	9.090	9.064	5,125,355
2024-10-24	8.170	8.230	8.010	8.210	8.186	1,144,365
2024-10-23	8.200	8.280	8.080	8.160	8.136	1,139,489
2024-10-22	8.110	8.240	8.040	8.130	8.106	1,356,723
2024-10-21	8.200	8.340	8.020	8.180	8.156	2,034,852
2024-10-18	7.710	8.150	7.580	7.950	7.927	2,022,163
2024-10-17	7.710	7.890	7.650	7.680	7.647	1,870,136
2024-10-16	7.710	7.790	7.510	7.690	7.657	2,030,244
2024-10-15	8.000	8.490	7.700	7.780	7.746	2,496,599
2024-10-14	7.800	8.180	7.560	8.040	8.005	2,433,495
2024-10-11	7.680	7.790	7.420	7.500	7.468	1,685,088
2024-10-10	7.670	8.010	7.470	7.700	7.667	2,341,893
2024-10-09	8.450	8.460	7.540	7.590	7.557	3,822,266
2024-10-08	9.120	9.300	8.300	8.710	8.672	3,294,377
2024-09-30	7.320	8.080	7.140	7.930	7.896	2,554,280
2024-09-27	7.040	7.150	6.850	7.100	7.069	1,318,945
2024-09-26	6.660	6.880	6.650	6.870	6.840	850,755
2024-09-25	6.610	6.990	6.540	6.660	6.631	1,514,994
2024-09-24	6.290	6.510	6.250	6.510	6.482	820,626
2024-09-23	6.210	6.290	6.140	6.250	6.223	459,955
2024-09-20	6.230	6.280	6.140	6.210	6.183	704,870
2024-09-19	6.030	6.290	5.960	6.230	6.203	1,157,053
2024-09-18	6.200	6.200	5.920	6.010	5.984	907,830
2024-09-13	6.370	6.380	6.080	6.180	6.153	864,925
2024-09-12	6.340	6.440	6.290	6.310	6.283	552,160
2024-09-11	6.400	6.520	6.250	6.300	6.273	418,185
2024-09-10	6.330	6.390	6.210	6.390	6.362	565,282
2024-09-09	6.290	6.390	6.170	6.280	6.253	849,095
2024-09-06	6.430	6.460	6.230	6.290	6.263	897,726
2024-09-05	6.300	6.440	6.280	6.440	6.412	678,798
2024-09-04	6.410	6.510	6.270	6.340	6.313	823,301
2024-09-03	6.260	6.590	6.260	6.480	6.452	557,710
2024-09-02	6.520	6.620	6.440	6.500	6.472	1,057,315
2024-08-30	6.260	6.640	6.260	6.540	6.512	1,362,669
2024-08-29	6.260	6.400	6.160	6.390	6.362	502,065
2024-08-28	6.350	6.350	6.100	6.260	6.233	584,855
2024-08-27	6.280	6.300	6.080	6.210	6.183	503,317
2024-08-26	6.190	6.300	6.030	6.260	6.233	760,576
2024-08-23	6.250	6.270	6.020	6.130	6.104	551,518
2024-08-22	6.310	6.380	6.180	6.210	6.183	401,696
2024-08-21	6.200	6.400	6.200	6.270	6.243	379,437
2024-08-20	6.540	6.590	6.280	6.330	6.303	585,370
2024-08-19	6.600	6.600	6.470	6.510	6.482	441,833
2024-08-16	6.690	6.700	6.560	6.580	6.552	686,491
2024-08-15	6.650	6.710	6.520	6.670	6.641	912,078
2024-08-14	6.700	6.810	6.680	6.700	6.671	715,514
2024-08-13	6.480	6.780	6.380	6.680	6.651	1,016,485
2024-08-12	6.680	6.750	6.570	6.580	6.552	1,177,574
2024-08-09	6.480	6.690	6.480	6.540	6.512	745,343
2024-08-08	6.530	6.670	6.470	6.630	6.601	874,788
2024-08-07	6.590	6.650	6.530	6.580	6.552	785,718
2024-08-06	6.530	6.620	6.490	6.600	6.571	967,024
2024-08-05	6.500	6.770	6.360	6.440	6.412	1,286,616
2024-08-02	6.790	6.930	6.620	6.700	6.671	741,665
2024-08-01	6.810	6.880	6.740	6.810	6.781	883,022
2024-07-31	6.540	6.980	6.470	6.770	6.741	902,393
2024-07-30	6.480	6.610	6.470	6.520	6.492	417,719

← NewerPage 9 of 21 · 1,219 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.