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
2026-10-21	32.460	33.840	32.390	32.480	32.480	1,397,981
2026-10-20	31.760	33.190	31.140	32.530	32.530	1,259,396
2026-10-19	31.990	32.310	30.170	31.760	31.760	1,851,453
2026-10-16	32.550	32.980	31.560	31.860	31.860	2,130,061
2026-10-15	33.000	33.620	31.400	31.940	31.940	2,650,968
2026-10-14	33.990	34.890	33.490	33.950	33.950	1,523,238
2026-10-13	33.500	34.660	31.720	34.330	34.330	2,420,087
2026-10-12	35.550	35.730	33.780	34.360	34.360	1,898,600
2026-10-09	36.710	37.510	33.820	35.820	35.820	2,667,611
2026-10-08	38.300	39.520	36.550	36.710	36.710	2,429,400
2026-09-30	39.100	39.600	38.220	38.300	38.300	1,388,139
2026-09-29	37.950	39.990	37.690	38.890	38.890	2,421,690
2026-09-28	39.600	40.060	37.500	37.940	37.940	2,968,699
2026-09-24	41.600	41.950	39.500	39.600	39.600	3,564,831
2026-09-23	40.990	42.690	40.170	41.800	41.800	4,376,274
2026-09-22	40.700	41.710	40.010	40.430	40.430	2,866,956
2026-09-21	43.000	43.070	40.340	40.560	40.560	4,202,417
2026-09-18	42.000	43.780	41.430	42.570	42.570	4,485,267
2026-09-17	41.800	43.790	41.100	41.910	41.910	4,588,967
2026-09-16	42.520	42.740	41.040	42.010	42.010	2,600,329
2026-09-15	43.370	44.320	41.410	41.860	41.860	4,108,749
2026-09-14	41.800	44.950	39.510	43.370	43.370	6,837,921
2026-09-11	40.600	43.200	38.880	41.180	41.180	4,521,785
2026-09-10	41.850	42.420	40.800	41.370	41.370	2,051,863
2026-09-09	41.820	44.420	41.170	42.000	42.000	4,401,004
2026-09-08	43.420	43.420	40.450	41.480	41.480	4,127,911
2026-09-07	41.200	43.110	40.550	42.600	42.600	3,554,093
2026-09-04	43.450	44.440	40.690	41.250	41.250	4,268,542
2026-09-03	43.030	44.300	41.200	43.510	43.510	4,473,459
2026-09-02	42.240	43.130	40.870	42.190	42.190	3,858,978
2026-09-01	43.150	43.920	42.210	42.670	42.670	5,101,169
2026-08-31	37.930	43.700	37.800	42.710	42.710	7,370,910
2026-08-28	40.180	40.850	38.110	38.690	38.690	3,682,073
2026-08-27	38.910	39.750	37.950	39.600	39.600	4,401,742
2026-08-26	39.670	40.180	38.200	38.610	38.610	3,951,503
2026-08-25	38.530	39.990	37.340	39.200	39.200	3,230,426
2026-08-24	40.010	40.990	38.010	38.670	38.670	4,021,543
2026-08-21	38.690	40.740	38.310	40.300	40.300	4,521,870
2026-08-20	38.510	40.880	37.140	39.490	39.490	6,502,064
2026-08-19	38.550	41.500	37.670	38.000	38.000	8,318,283
2026-08-18	38.000	42.180	36.600	40.050	40.050	9,798,295
2026-08-17	34.500	39.300	34.500	38.070	38.070	8,695,406
2026-08-14	33.550	37.280	33.040	34.220	34.220	7,136,554
2026-08-13	34.150	35.210	32.860	32.970	32.970	2,749,983
2026-08-12	33.290	35.570	33.160	34.220	34.220	4,132,203
2026-08-11	33.000	33.980	31.720	33.450	33.450	2,934,852
2026-08-10	35.190	35.600	32.500	33.300	33.300	5,031,027
2026-08-07	35.840	36.490	34.550	35.280	35.280	4,400,769
2026-08-06	37.050	38.000	35.820	36.280	36.280	4,016,244
2026-08-05	38.890	38.890	37.500	38.000	38.000	2,898,171
2026-08-04	37.000	38.380	37.000	38.090	38.090	2,651,408
2026-08-03	36.980	38.020	35.400	37.600	37.600	4,545,742
2026-07-31	35.510	37.300	34.820	36.150	36.150	5,251,240
2026-07-30	36.700	37.420	33.420	34.000	34.000	4,319,162
2026-07-29	36.760	38.550	36.200	36.690	36.690	4,473,250
2026-07-28	35.000	38.040	35.000	37.310	37.310	5,065,421
2026-07-27	35.980	37.990	33.090	36.580	36.580	6,801,958
2026-07-24	39.880	40.380	35.410	35.530	35.530	6,263,401
2026-07-23	33.340	40.820	32.670	40.820	40.820	7,261,776
2026-07-22	30.300	35.930	29.800	34.020	34.020	6,522,497

Page 1 of 5 · 243 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.