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
2026-04-23	55.530	56.180	53.550	55.400	55.400	4,594,583
2026-04-22	55.200	57.060	53.880	55.060	55.060	2,946,613
2026-04-21	53.610	55.780	53.300	55.400	55.400	3,307,928
2026-04-20	55.270	55.270	52.380	53.880	53.880	3,207,937
2026-04-17	55.770	58.840	54.700	54.860	54.860	4,206,079
2026-04-16	56.700	56.720	54.010	55.140	55.140	3,749,847
2026-04-15	59.400	60.800	55.700	55.850	55.850	4,623,891
2026-04-14	57.240	59.930	57.240	59.080	59.080	5,556,910
2026-04-13	56.540	58.300	55.220	56.850	56.850	4,027,541
2026-04-10	55.800	60.580	55.000	57.170	57.170	6,561,954
2026-04-09	53.260	56.680	53.010	55.500	55.500	4,603,570
2026-04-08	50.400	55.880	50.010	53.990	53.990	4,551,839
2026-04-07	47.110	49.490	46.810	49.100	49.100	2,193,437
2026-04-03	49.030	50.380	47.530	47.600	47.600	2,355,337
2026-04-02	47.730	50.540	47.350	49.300	49.300	3,694,328
2026-04-01	45.250	48.400	45.250	48.180	48.180	3,056,201
2026-03-31	47.240	47.950	44.710	44.800	44.800	1,766,433
2026-03-30	45.020	47.740	43.530	46.310	46.310	2,875,255
2026-03-27	45.000	46.450	42.800	45.300	45.300	1,946,125
2026-03-26	46.880	47.650	44.520	45.100	45.100	2,608,203
2026-03-25	44.600	47.980	44.600	46.820	46.820	3,781,812
2026-03-24	43.840	45.400	42.550	45.120	45.120	2,676,912
2026-03-23	46.000	46.500	42.190	43.280	43.280	3,094,433
2026-03-20	47.100	48.200	45.600	46.770	46.770	3,705,886
2026-03-19	45.300	48.690	44.600	46.700	46.700	4,540,789
2026-03-18	44.680	45.700	43.220	45.520	45.520	2,155,735
2026-03-17	43.610	46.420	43.500	44.210	44.210	3,373,120
2026-03-16	42.910	44.580	42.640	44.280	44.280	2,309,449
2026-03-13	43.500	46.310	42.900	42.900	42.900	2,972,657
2026-03-12	43.520	45.250	42.990	44.010	44.010	2,669,528
2026-03-11	43.950	44.320	42.620	43.520	43.520	1,828,465
2026-03-10	42.990	45.150	42.850	44.090	44.090	2,471,197
2026-03-09	43.560	43.560	40.970	42.700	42.700	2,830,333
2026-03-06	43.000	44.200	42.570	43.610	43.610	2,495,105
2026-03-05	44.050	44.200	42.600	43.190	43.190	2,436,535
2026-03-04	38.160	44.380	38.160	43.300	43.300	2,946,953
2026-03-03	47.250	48.110	42.880	42.980	42.980	4,219,852
2026-03-02	49.350	49.350	45.890	47.250	47.250	3,395,180
2026-02-27	51.180	51.180	48.900	49.520	49.520	2,937,095
2026-02-26	51.660	51.800	49.680	51.180	51.180	3,915,868
2026-02-25	47.830	51.370	46.250	51.150	51.150	5,006,832
2026-02-24	45.460	48.140	44.500	46.890	46.890	3,843,690
2026-02-13	46.650	46.650	44.880	45.300	45.300	2,925,447
2026-02-12	47.330	47.740	46.500	46.500	46.500	2,511,471
2026-02-11	46.820	48.780	46.110	47.320	47.320	4,883,170
2026-02-10	47.310	47.310	45.590	46.900	46.900	2,438,305
2026-02-09	48.150	48.150	45.120	47.170	47.170	3,381,973
2026-02-06	47.300	47.670	45.990	46.100	46.100	3,124,211
2026-02-05	47.300	48.480	46.350	47.510	47.510	3,310,633
2026-02-04	51.300	51.300	47.130	47.860	47.860	5,223,070
2026-02-03	52.050	52.490	47.880	50.550	50.550	6,636,844
2026-02-02	54.120	54.120	48.890	50.450	50.450	5,981,634
2026-01-30	55.610	56.850	53.500	53.590	53.590	4,483,222
2026-01-29	54.880	57.990	54.880	56.300	56.300	4,858,639
2026-01-28	59.550	60.000	53.600	54.500	54.500	8,099,499
2026-01-27	54.220	60.800	53.140	59.050	59.050	6,866,645
2026-01-26	52.000	53.890	49.000	53.740	53.740	6,058,724
2026-01-23	53.720	54.880	51.910	54.650	54.650	7,426,875
2026-01-22	48.580	53.200	48.300	52.800	52.800	10,267,440
2026-01-21	46.010	47.750	45.020	47.690	47.690	5,993,629

← NewerPage 3 of 5 · 244 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.