Anhui Tongyuan Environment Energy Saving Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 46.000 | 47.050 | 44.500 | 45.380 | 45.380 | 5,528,228 |
| 2026-01-19 | 43.880 | 48.280 | 42.300 | 46.200 | 46.200 | 8,583,361 |
| 2026-01-16 | 43.840 | 46.490 | 43.500 | 43.950 | 43.950 | 8,595,562 |
| 2026-01-15 | 40.000 | 44.500 | 39.980 | 44.200 | 44.200 | 10,181,588 |
| 2026-01-14 | 37.500 | 41.000 | 34.000 | 40.300 | 40.300 | 12,852,486 |
| 2026-01-13 | 39.000 | 39.000 | 32.800 | 36.000 | 36.000 | 18,564,697 |
| 2026-01-12 | 33.240 | 33.240 | 31.580 | 33.240 | 33.240 | 4,447,105 |
| 2026-01-09 | 25.810 | 27.900 | 25.400 | 27.700 | 27.700 | 7,860,808 |
| 2026-01-08 | 25.200 | 26.460 | 25.200 | 25.810 | 25.810 | 2,885,813 |
| 2026-01-07 | 25.100 | 26.150 | 24.980 | 25.460 | 25.460 | 4,381,324 |
| 2026-01-06 | 26.070 | 26.070 | 24.770 | 25.300 | 25.300 | 2,702,398 |
| 2026-01-05 | 26.700 | 27.200 | 25.540 | 25.940 | 25.940 | 3,385,989 |
| 2025-12-31 | 26.680 | 27.210 | 25.650 | 26.600 | 26.600 | 2,971,610 |
| 2025-12-30 | 26.180 | 27.300 | 26.180 | 26.680 | 26.680 | 3,332,530 |
| 2025-12-29 | 25.560 | 26.780 | 25.560 | 26.710 | 26.710 | 2,894,668 |
| 2025-12-26 | 26.950 | 27.730 | 26.030 | 26.260 | 26.260 | 3,111,830 |
| 2025-12-25 | 26.100 | 26.950 | 25.800 | 26.720 | 26.720 | 3,385,161 |
| 2025-12-24 | 25.820 | 27.500 | 25.510 | 26.020 | 26.020 | 5,280,357 |
| 2025-12-23 | 27.340 | 27.360 | 24.860 | 25.950 | 25.950 | 11,812,337 |
| 2025-12-22 | 23.300 | 27.220 | 22.920 | 26.890 | 26.890 | 12,044,974 |
| 2025-12-19 | 25.000 | 25.740 | 21.620 | 22.680 | 22.680 | 7,950,402 |
| 2025-12-18 | 25.000 | 25.520 | 24.200 | 24.500 | 24.500 | 3,469,297 |
| 2025-12-17 | 26.030 | 26.420 | 24.240 | 24.900 | 24.900 | 4,438,587 |
| 2025-12-16 | 28.020 | 28.430 | 25.030 | 26.030 | 26.030 | 4,793,621 |
| 2025-12-15 | 26.880 | 29.980 | 26.000 | 28.590 | 28.590 | 7,064,361 |
| 2025-12-12 | 27.600 | 28.250 | 25.110 | 27.290 | 27.290 | 7,984,539 |
| 2025-12-11 | 26.390 | 29.490 | 26.250 | 27.800 | 27.800 | 7,654,062 |
| 2025-12-10 | 24.830 | 26.200 | 24.810 | 26.200 | 26.200 | 2,787,221 |
| 2025-12-09 | 25.400 | 25.680 | 24.680 | 24.810 | 24.810 | 2,800,240 |
| 2025-12-08 | 25.030 | 25.660 | 24.500 | 25.180 | 25.180 | 2,461,537 |
| 2025-12-05 | 24.110 | 25.480 | 23.530 | 25.070 | 25.070 | 3,668,340 |
| 2025-12-04 | 24.390 | 25.150 | 23.910 | 23.930 | 23.930 | 2,878,653 |
| 2025-12-03 | 23.960 | 24.840 | 23.510 | 24.180 | 24.180 | 3,494,219 |
| 2025-12-02 | 23.640 | 24.400 | 23.130 | 23.970 | 23.970 | 2,083,252 |
| 2025-12-01 | 24.750 | 25.370 | 23.410 | 23.880 | 23.880 | 2,460,028 |
| 2025-11-28 | 24.980 | 24.980 | 22.560 | 24.030 | 24.030 | 3,771,812 |
| 2025-11-27 | 23.200 | 23.450 | 22.630 | 23.000 | 23.000 | 3,342,176 |
| 2025-11-26 | 24.940 | 25.340 | 22.220 | 22.600 | 22.600 | 7,511,233 |
| 2025-11-25 | 25.780 | 27.080 | 24.800 | 24.820 | 24.820 | 3,204,083 |
| 2025-11-24 | 25.800 | 25.980 | 24.420 | 25.700 | 25.700 | 2,832,832 |
| 2025-11-21 | 26.760 | 26.760 | 24.520 | 25.180 | 25.180 | 3,458,648 |
| 2025-11-20 | 26.660 | 27.550 | 26.650 | 26.760 | 26.760 | 2,007,845 |
| 2025-11-19 | 26.830 | 27.270 | 25.600 | 26.530 | 26.530 | 2,872,493 |
| 2025-11-18 | 26.560 | 27.230 | 26.400 | 26.690 | 26.690 | 2,341,832 |
| 2025-11-17 | 26.850 | 27.230 | 26.220 | 26.560 | 26.560 | 1,936,136 |
| 2025-11-14 | 26.700 | 27.250 | 26.000 | 26.850 | 26.850 | 2,272,196 |
| 2025-11-13 | 26.900 | 27.410 | 26.380 | 26.700 | 26.700 | 2,808,241 |
| 2025-11-12 | 26.690 | 27.750 | 26.480 | 26.870 | 26.870 | 2,583,229 |
| 2025-11-11 | 27.210 | 27.470 | 26.200 | 26.860 | 26.860 | 2,540,196 |
| 2025-11-10 | 28.000 | 29.290 | 27.020 | 27.210 | 27.210 | 5,266,821 |
| 2025-11-07 | 28.000 | 28.180 | 26.120 | 27.620 | 27.620 | 3,881,965 |
| 2025-11-06 | 27.920 | 28.770 | 27.510 | 28.030 | 28.030 | 3,829,907 |
| 2025-11-05 | 25.750 | 28.280 | 24.880 | 28.110 | 28.110 | 4,402,773 |
| 2025-11-04 | 25.590 | 26.100 | 24.880 | 25.640 | 25.640 | 1,980,848 |
| 2025-11-03 | 26.410 | 26.410 | 24.890 | 25.560 | 25.560 | 3,024,904 |
| 2025-10-31 | 25.370 | 26.790 | 24.060 | 25.660 | 25.660 | 5,766,267 |
| 2025-10-30 | 24.500 | 25.550 | 23.880 | 24.690 | 24.690 | 3,317,892 |
| 2025-10-29 | 23.410 | 25.820 | 23.160 | 24.520 | 24.520 | 3,244,502 |
| 2025-10-28 | 23.540 | 24.480 | 23.500 | 24.040 | 24.040 | 2,409,836 |
| 2025-10-27 | 25.110 | 25.220 | 23.580 | 23.720 | 23.720 | 6,602,414 |
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.