Anhui Tuoshan Heavy Industry Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	45.970	46.230	45.000	45.520	45.520	1,062,500
2026-04-21	45.390	46.120	44.870	45.970	45.970	1,061,129
2026-04-20	44.980	45.830	44.630	45.340	45.340	1,152,300
2026-04-17	45.500	46.170	44.900	44.980	44.980	846,182
2026-04-16	43.380	45.970	43.380	45.500	45.500	1,398,900
2026-04-15	44.210	44.370	43.260	43.550	43.550	528,140
2026-04-14	43.560	44.170	43.110	43.980	43.980	909,200
2026-04-13	44.130	44.130	42.800	43.020	43.020	1,008,400
2026-04-10	44.390	45.500	43.040	44.140	44.140	1,264,759
2026-04-09	44.730	45.070	43.910	44.400	44.400	1,153,600
2026-04-08	45.340	45.880	43.430	44.840	44.840	1,969,800
2026-04-07	41.640	44.650	41.620	44.450	44.450	2,621,810
2026-04-03	43.670	43.670	40.650	41.650	41.650	1,842,577
2026-04-02	41.920	43.770	40.500	43.740	43.740	2,159,659
2026-04-01	41.870	42.960	41.210	41.670	41.670	597,200
2026-03-31	42.460	42.760	40.890	41.090	41.090	674,900
2026-03-30	42.880	43.200	41.800	42.460	42.460	826,400
2026-03-27	43.450	43.780	42.580	43.310	43.310	735,400
2026-03-26	44.690	44.990	41.980	43.500	43.500	1,706,459
2026-03-25	41.810	43.900	41.610	43.590	43.590	1,200,900
2026-03-24	41.280	41.760	40.390	41.610	41.610	734,200
2026-03-23	42.330	43.290	40.130	40.490	40.490	1,125,600
2026-03-20	43.330	44.410	42.360	42.670	42.670	702,900
2026-03-19	43.950	44.060	43.100	43.220	43.220	710,800
2026-03-18	44.110	44.450	43.270	44.400	44.400	714,300
2026-03-17	44.880	45.390	43.730	43.730	43.730	713,000
2026-03-16	45.560	46.550	44.520	44.870	44.870	1,008,700
2026-03-13	47.850	48.100	45.480	45.620	45.620	1,433,800
2026-03-12	45.300	49.110	45.000	47.450	47.450	2,823,031
2026-03-11	45.640	46.010	44.880	45.080	45.080	726,600
2026-03-10	45.580	47.000	45.400	45.650	45.650	675,500
2026-03-09	45.930	46.030	44.400	45.300	45.300	1,295,700
2026-03-06	44.700	46.660	44.700	46.610	46.610	1,491,900
2026-03-05	44.250	45.380	43.200	44.420	44.420	1,194,500
2026-03-04	42.300	43.690	42.000	43.370	43.370	1,038,300
2026-03-03	45.000	45.430	42.740	42.930	42.930	1,102,502
2026-03-02	45.600	45.680	44.100	45.110	45.110	1,138,400
2026-02-27	45.540	45.800	44.580	45.520	45.520	1,036,000
2026-02-26	47.350	47.350	44.850	45.540	45.540	1,636,100
2026-02-25	46.580	47.600	46.100	46.920	46.920	1,775,100
2026-02-24	48.870	49.090	45.180	46.610	46.610	2,754,800
2026-02-13	52.580	52.600	48.330	48.860	48.860	3,801,993
2026-02-12	54.400	54.400	52.200	53.510	53.510	1,625,894
2026-02-11	52.400	54.760	51.950	54.390	54.390	2,280,727
2026-02-10	51.500	53.500	50.530	52.660	52.660	1,981,027
2026-02-09	51.190	51.190	49.660	51.100	51.100	1,410,300
2026-02-06	51.940	52.100	50.600	50.690	50.690	1,072,300
2026-02-05	52.340	52.760	51.550	51.940	51.940	709,700
2026-02-04	53.590	53.590	51.810	52.160	52.160	1,195,800
2026-02-03	52.000	53.200	51.840	52.970	52.970	1,332,501
2026-02-02	51.800	54.010	50.500	51.530	51.530	2,543,700
2026-01-30	48.700	51.970	48.700	51.830	51.830	2,531,550
2026-01-29	50.250	50.940	48.200	48.780	48.780	1,333,100
2026-01-28	51.850	52.880	50.020	50.300	50.300	1,607,900
2026-01-27	50.050	52.000	50.000	51.830	51.830	1,632,360
2026-01-26	50.770	51.580	49.000	50.010	50.010	1,405,700
2026-01-23	51.600	52.100	50.550	50.880	50.880	1,855,900
2026-01-22	50.230	52.660	50.120	51.590	51.590	2,063,125
2026-01-21	48.000	50.560	47.500	50.230	50.230	2,924,620
2026-01-20	48.400	50.780	47.510	47.800	47.800	2,344,700

← NewerPage 3 of 18 · 1,050 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-18	0.4000 CNY
2023-11-30	0.4000 CNY
2022-10-18	0.5360 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.