Anhui Tuoshan Heavy Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	39.080	39.080	39.080	39.080	39.080	1,227,445
2025-07-23	31.810	35.530	30.430	35.530	35.530	6,404,535
2025-07-22	30.940	32.490	30.300	32.300	32.300	4,690,055
2025-07-21	30.000	31.700	29.660	30.940	30.940	3,282,905
2025-07-18	29.190	29.190	28.630	29.150	29.150	616,100
2025-07-17	29.150	29.280	29.000	29.050	29.050	711,750
2025-07-16	28.950	29.280	28.840	29.150	29.150	889,305
2025-07-15	29.230	29.470	28.280	28.840	28.840	822,905
2025-07-14	28.890	29.280	28.340	29.230	29.230	923,400
2025-07-11	28.690	29.130	28.240	28.900	28.900	1,165,200
2025-07-10	29.940	29.940	28.410	28.700	28.700	906,900
2025-07-09	28.940	29.170	28.540	28.680	28.680	856,400
2025-07-08	28.500	28.780	28.210	28.770	28.770	1,046,700
2025-07-07	27.520	28.410	27.520	28.370	28.370	942,000
2025-07-04	28.210	28.380	27.660	27.710	27.710	928,000
2025-07-03	28.450	28.750	28.030	28.270	28.270	980,400
2025-07-02	28.000	28.770	27.840	28.300	28.300	1,768,200
2025-07-01	27.990	28.280	27.810	28.160	28.160	1,418,700
2025-06-30	27.840	28.160	27.560	27.840	27.840	1,271,300
2025-06-27	27.520	27.820	27.350	27.710	27.710	836,100
2025-06-26	28.110	28.120	27.520	27.700	27.700	899,000
2025-06-25	28.080	28.450	27.800	28.060	28.060	1,689,200
2025-06-24	26.850	27.960	26.840	27.890	27.890	1,738,600
2025-06-23	25.800	26.910	25.800	26.800	26.800	1,244,500
2025-06-20	26.240	26.570	25.800	26.110	26.110	867,100
2025-06-19	26.820	27.000	25.800	26.190	26.190	1,442,400
2025-06-18	26.820	27.070	26.660	26.900	26.900	790,800
2025-06-17	27.550	27.800	27.150	27.220	26.820	1,133,814
2025-06-16	27.390	27.760	27.100	27.540	27.135	1,218,800
2025-06-13	27.650	27.940	27.130	27.400	26.997	1,263,300
2025-06-12	27.390	27.940	27.170	27.840	27.431	1,931,600
2025-06-11	27.500	27.780	27.380	27.390	26.988	1,500,400
2025-06-10	27.690	27.720	27.190	27.470	27.066	1,998,614
2025-06-09	27.060	27.800	27.060	27.550	27.145	2,852,200
2025-06-06	30.240	30.300	27.300	27.950	27.539	6,708,414
2025-06-05	28.540	29.550	27.930	29.360	28.929	3,711,918
2025-06-04	28.080	28.530	27.780	28.530	28.111	2,066,100
2025-06-03	27.050	28.210	27.050	28.080	27.667	1,949,152
2025-05-30	27.850	27.860	27.190	27.270	26.869	1,372,984
2025-05-29	27.600	27.950	27.330	27.840	27.431	1,691,800
2025-05-28	27.140	27.690	27.140	27.470	27.066	1,040,500
2025-05-27	27.140	27.580	26.970	27.240	26.840	1,176,800
2025-05-26	26.800	28.700	26.680	27.030	26.633	1,859,900
2025-05-23	27.250	27.250	26.810	26.850	26.455	1,129,300
2025-05-22	27.100	27.590	26.920	27.070	26.672	1,196,400
2025-05-21	27.600	27.650	27.130	27.280	26.879	1,073,700
2025-05-20	27.130	27.660	27.020	27.590	27.185	1,549,100
2025-05-19	27.120	27.420	26.910	27.320	26.919	1,222,900
2025-05-16	26.890	27.330	26.790	27.170	26.771	1,214,400
2025-05-15	27.250	27.250	26.680	26.890	26.495	1,174,300
2025-05-14	27.290	27.290	26.820	27.040	26.643	1,394,400
2025-05-13	27.800	27.880	27.150	27.190	26.790	2,201,900
2025-05-12	27.300	27.450	26.620	27.270	26.869	2,539,500
2025-05-09	27.750	27.750	26.770	27.000	26.603	5,463,814
2025-05-08	26.840	29.620	26.650	27.770	27.362	7,050,600
2025-05-07	26.980	27.020	26.620	26.930	26.534	1,625,200
2025-05-06	26.490	26.970	26.300	26.710	26.318	1,897,300
2025-04-30	25.870	26.350	25.720	26.330	25.943	1,895,400
2025-04-29	25.770	26.340	25.650	25.860	25.480	1,849,200
2025-04-28	25.880	26.100	25.410	25.790	25.411	1,057,400

← NewerPage 6 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.