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
2026-01-20	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

← NewerPage 4 of 21 · 1,212 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.