Anhui Tuoshan Heavy Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	38.500	38.970	37.530	37.600	37.600	1,449,360
2025-10-23	38.580	38.840	37.500	38.510	38.510	1,523,900
2025-10-22	38.640	40.050	38.170	38.940	38.940	2,450,800
2025-10-21	38.300	39.350	37.330	39.090	39.090	1,930,110
2025-10-20	37.650	38.260	37.230	37.660	37.660	1,162,939
2025-10-17	39.000	39.280	37.250	37.430	37.430	1,893,360
2025-10-16	40.150	40.150	38.740	38.950	38.950	1,684,300
2025-10-15	39.500	40.190	39.100	39.930	39.930	1,868,300
2025-10-14	40.990	41.940	38.980	39.080	39.080	3,402,929
2025-10-13	39.550	41.730	39.050	40.800	40.800	3,094,200
2025-10-10	42.980	45.270	41.550	41.740	41.740	5,030,160
2025-10-09	42.950	43.010	41.000	43.010	43.010	4,143,639
2025-09-30	42.330	43.380	41.860	42.950	42.950	3,624,300
2025-09-29	41.920	43.160	40.050	42.540	42.540	5,973,785
2025-09-26	38.300	42.370	37.560	42.370	42.370	5,950,695
2025-09-25	38.950	39.450	38.300	38.520	38.520	1,852,600
2025-09-24	38.310	39.280	38.280	38.850	38.850	2,051,000
2025-09-23	39.000	40.770	37.990	38.490	38.490	2,865,400
2025-09-22	37.570	39.580	37.560	38.910	38.910	2,921,427
2025-09-19	38.270	38.770	37.500	37.770	37.770	1,794,300
2025-09-18	38.880	39.390	38.030	38.080	38.080	2,120,500
2025-09-17	39.390	39.390	38.710	39.250	39.250	1,958,310
2025-09-16	40.210	40.210	38.800	39.050	39.050	3,229,500
2025-09-15	38.360	40.880	38.050	40.610	40.610	4,956,760
2025-09-12	38.920	39.330	38.380	38.460	38.460	2,494,600
2025-09-11	39.000	39.300	38.000	38.690	38.690	3,239,730
2025-09-10	39.150	39.380	38.620	39.000	39.000	3,180,700
2025-09-09	40.330	40.350	38.870	39.330	39.330	5,862,515
2025-09-08	37.020	40.630	36.690	40.630	40.630	6,046,355
2025-09-05	35.210	36.980	34.830	36.940	36.940	3,535,900
2025-09-04	35.440	35.680	34.710	35.070	35.070	1,450,400
2025-09-03	35.990	36.270	35.140	35.240	35.240	1,473,100
2025-09-02	36.500	36.540	35.430	35.890	35.890	1,762,397
2025-09-01	35.720	36.380	35.460	36.280	36.280	1,957,800
2025-08-29	35.460	35.980	35.280	35.720	35.720	1,758,900
2025-08-28	35.120	35.770	34.200	35.500	35.500	2,487,300
2025-08-27	36.650	37.500	35.300	35.400	35.400	3,476,296
2025-08-26	36.470	36.830	36.230	36.640	36.640	1,914,900
2025-08-25	36.160	36.580	36.100	36.450	36.450	1,894,356
2025-08-22	36.400	36.400	35.900	36.160	36.160	1,685,600
2025-08-21	36.440	36.610	36.150	36.270	36.270	2,521,300
2025-08-20	35.530	36.560	35.460	36.430	36.430	3,122,750
2025-08-19	35.660	35.790	35.380	35.580	35.580	1,588,250
2025-08-18	35.660	35.900	35.480	35.650	35.650	1,928,700
2025-08-15	34.900	35.720	34.850	35.540	35.540	2,114,650
2025-08-14	35.900	35.900	34.940	34.940	34.940	2,746,675
2025-08-13	36.200	36.280	35.900	35.900	35.900	1,961,400
2025-08-12	36.400	36.400	35.760	36.300	36.300	2,292,735
2025-08-11	36.370	36.600	36.050	36.360	36.360	2,819,700
2025-08-08	35.700	36.740	35.530	36.590	36.590	4,373,900
2025-08-07	36.200	36.320	35.660	35.690	35.690	3,350,221
2025-08-06	36.220	36.480	35.880	36.300	36.300	4,047,330
2025-08-05	36.500	36.700	36.110	36.240	36.240	3,855,300
2025-08-04	37.010	37.570	36.080	36.450	36.450	5,305,566
2025-08-01	38.430	38.930	36.700	36.740	36.740	7,297,310
2025-07-31	40.310	44.380	39.990	40.000	40.000	10,939,963
2025-07-30	44.430	46.680	44.430	44.430	44.430	9,443,641
2025-07-29	52.020	52.020	42.560	49.370	49.370	15,713,390
2025-07-28	47.290	47.290	47.290	47.290	47.290	662,300
2025-07-25	42.990	42.990	42.990	42.990	42.990	505,500

← NewerPage 5 of 18 · 1,051 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.