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
2026-07-21	28.550	31.000	25.790	30.980	30.980	4,693,442
2026-07-20	27.350	32.210	27.110	28.490	28.490	5,897,811
2026-07-17	29.950	30.070	26.880	26.880	26.880	2,917,476
2026-07-16	30.600	30.990	29.500	29.660	29.660	3,056,237
2026-07-15	30.440	32.090	30.160	30.830	30.830	3,968,298
2026-07-14	32.490	32.520	29.500	30.300	30.300	3,607,019
2026-07-13	33.260	33.410	31.820	32.070	32.070	3,627,260
2026-07-10	36.000	36.000	33.020	33.250	33.250	3,555,843
2026-07-09	36.000	36.440	34.520	35.620	35.620	4,502,659
2026-07-08	36.620	37.210	35.590	35.950	35.950	2,664,140
2026-07-07	37.740	38.480	35.500	36.560	36.560	3,136,763
2026-07-06	40.490	40.490	37.140	37.850	37.850	2,549,201
2026-07-03	39.730	40.800	38.250	39.710	39.710	2,844,042
2026-07-02	40.200	41.370	38.730	39.010	39.010	2,965,868
2026-07-01	43.180	43.180	40.060	40.300	40.300	3,377,722
2026-06-30	40.250	43.090	39.540	42.090	42.090	4,069,044
2026-06-29	41.500	42.900	39.900	40.250	40.250	5,595,105
2026-06-26	44.710	44.740	41.400	41.510	41.510	4,226,757
2026-06-25	46.640	46.940	44.260	44.750	44.750	3,782,210
2026-06-24	47.780	48.090	45.900	46.620	46.620	2,646,023
2026-06-23	49.470	49.980	47.310	47.780	47.780	2,886,483
2026-06-22	49.560	50.040	48.110	48.320	48.320	2,676,215
2026-06-18	49.410	51.000	49.000	49.560	49.560	2,759,489
2026-06-17	51.300	53.630	49.890	49.900	49.900	3,296,687
2026-06-16	52.840	53.000	50.300	51.480	51.480	2,528,800
2026-06-15	50.380	51.980	48.180	51.980	51.980	4,927,002
2026-06-12	54.000	54.760	50.000	50.840	50.840	4,006,999
2026-06-11	53.500	53.780	52.100	53.200	53.200	1,844,478
2026-06-10	56.600	57.570	52.360	53.250	53.250	3,960,125
2026-06-09	52.300	58.800	51.500	56.760	56.760	5,163,908
2026-06-08	53.190	54.910	51.310	52.040	52.040	2,829,561
2026-06-05	55.010	56.790	53.780	55.530	55.530	2,151,681
2026-06-04	57.350	57.810	54.600	55.850	55.850	3,894,714
2026-06-03	57.590	60.490	56.260	57.350	57.350	3,686,825
2026-06-02	55.790	58.860	55.790	57.080	57.080	3,472,113
2026-06-01	60.990	60.990	57.530	58.090	58.090	3,838,516
2026-05-29	65.010	65.010	59.030	60.080	60.080	4,563,610
2026-05-28	66.280	67.080	62.500	64.750	64.750	4,114,582
2026-05-27	70.500	72.500	65.560	66.000	66.000	5,040,843
2026-05-26	68.660	70.930	67.200	69.800	69.800	4,590,084
2026-05-25	67.890	69.980	65.010	68.620	68.620	6,017,506
2026-05-22	67.450	71.160	67.450	69.070	69.070	5,377,074
2026-05-21	70.300	75.500	67.390	67.450	67.450	7,203,267
2026-05-20	63.520	69.990	63.520	69.770	69.770	6,492,295
2026-05-19	67.420	68.870	62.710	64.660	64.660	6,736,404
2026-05-18	67.240	69.190	65.010	66.560	66.560	6,237,208
2026-05-15	64.420	68.000	63.010	65.350	65.350	6,116,378
2026-05-14	60.500	64.450	60.500	64.340	64.340	5,078,308
2026-05-13	61.370	63.600	60.000	61.100	61.100	3,572,950
2026-05-12	61.790	63.130	60.110	61.730	61.730	3,441,888
2026-05-11	57.020	63.880	55.320	61.780	61.780	5,412,136
2026-05-08	58.210	58.210	55.380	55.910	55.910	3,382,626
2026-05-07	52.290	58.490	51.080	58.000	58.000	5,129,796
2026-05-06	52.000	52.760	50.300	51.450	51.450	4,460,135
2026-04-30	51.500	53.420	51.500	52.300	52.300	2,420,464
2026-04-29	54.220	54.580	52.120	52.380	52.380	3,950,494
2026-04-28	55.500	56.170	54.010	54.580	54.580	2,529,420
2026-04-27	57.680	57.680	54.800	55.090	55.090	3,139,055
2026-04-24	56.470	58.580	54.290	55.030	55.030	4,276,217
2026-04-23	55.530	56.180	53.550	55.400	55.400	4,594,583

← NewerPage 2 of 21 · 1,217 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.