Zhejiang Tuna Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.910 | 7.030 | 6.800 | 6.940 | 6.940 | 1,894,100 |
| 2024-07-24 | 7.080 | 7.090 | 6.870 | 6.910 | 6.910 | 2,349,100 |
| 2024-07-23 | 7.130 | 7.250 | 7.030 | 7.040 | 7.040 | 2,732,100 |
| 2024-07-22 | 6.980 | 7.100 | 6.940 | 7.090 | 7.090 | 1,877,597 |
| 2024-07-19 | 7.030 | 7.050 | 6.900 | 7.000 | 7.000 | 1,801,300 |
| 2024-07-18 | 7.020 | 7.050 | 6.880 | 7.010 | 7.010 | 2,079,900 |
| 2024-07-17 | 7.200 | 7.230 | 7.060 | 7.060 | 7.060 | 2,455,000 |
| 2024-07-16 | 7.380 | 7.390 | 7.170 | 7.230 | 7.230 | 2,676,900 |
| 2024-07-15 | 7.300 | 7.350 | 7.160 | 7.210 | 7.210 | 3,278,800 |
| 2024-07-12 | 7.500 | 7.580 | 7.330 | 7.340 | 7.340 | 5,438,900 |
| 2024-07-11 | 7.420 | 7.470 | 7.260 | 7.460 | 7.460 | 7,466,980 |
| 2024-07-10 | 7.000 | 7.570 | 7.000 | 7.430 | 7.430 | 8,301,600 |
| 2024-07-09 | 6.920 | 7.050 | 6.690 | 6.980 | 6.980 | 2,271,900 |
| 2024-07-08 | 7.250 | 7.250 | 6.880 | 6.890 | 6.890 | 2,452,200 |
| 2024-07-05 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-07-04 | 7.420 | 7.510 | 7.070 | 7.100 | 7.100 | 1,702,100 |
| 2024-07-03 | 7.490 | 7.500 | 7.340 | 7.360 | 7.360 | 1,460,200 |
| 2024-07-02 | 7.300 | 7.470 | 7.180 | 7.460 | 7.460 | 2,109,200 |
| 2024-07-01 | 7.110 | 7.310 | 7.000 | 7.270 | 7.270 | 2,752,800 |
| 2024-06-28 | 7.040 | 7.150 | 7.000 | 7.030 | 7.030 | 1,714,200 |
| 2024-06-27 | 7.130 | 7.250 | 7.020 | 7.020 | 7.020 | 1,669,000 |
| 2024-06-26 | 6.840 | 7.140 | 6.730 | 7.120 | 7.120 | 2,133,000 |
| 2024-06-25 | 6.600 | 6.990 | 6.600 | 6.860 | 6.860 | 2,546,100 |
| 2024-06-24 | 7.160 | 7.180 | 6.800 | 6.840 | 6.840 | 2,991,100 |
| 2024-06-21 | 7.210 | 7.260 | 7.080 | 7.160 | 7.160 | 1,374,900 |
| 2024-06-20 | 7.410 | 7.430 | 7.150 | 7.200 | 7.200 | 2,043,100 |
| 2024-06-19 | 7.460 | 7.520 | 7.320 | 7.380 | 7.380 | 1,702,200 |
| 2024-06-18 | 7.390 | 7.470 | 7.310 | 7.420 | 7.420 | 2,048,600 |
| 2024-06-17 | 7.480 | 7.530 | 7.360 | 7.390 | 7.390 | 2,509,600 |
| 2024-06-14 | 7.600 | 7.600 | 7.380 | 7.490 | 7.490 | 3,201,800 |
| 2024-06-13 | 7.720 | 7.770 | 7.430 | 7.520 | 7.520 | 2,785,780 |
| 2024-06-12 | 7.510 | 7.670 | 7.420 | 7.610 | 7.610 | 3,100,400 |
| 2024-06-11 | 7.580 | 7.600 | 7.250 | 7.480 | 7.480 | 4,405,500 |
| 2024-06-07 | 7.200 | 7.660 | 7.200 | 7.470 | 7.470 | 6,566,960 |
| 2024-06-06 | 7.810 | 7.830 | 7.080 | 7.080 | 7.080 | 8,739,400 |
| 2024-06-05 | 7.780 | 7.930 | 7.580 | 7.870 | 7.870 | 7,990,600 |
| 2024-06-04 | 7.790 | 8.110 | 7.790 | 7.790 | 7.790 | 15,104,560 |
| 2024-06-03 | 8.650 | 8.900 | 8.650 | 8.650 | 8.650 | 7,096,600 |
| 2024-05-31 | 9.900 | 10.380 | 8.820 | 9.610 | 9.610 | 24,106,080 |
| 2024-05-30 | 8.680 | 9.440 | 8.600 | 9.440 | 9.440 | 6,215,500 |
| 2024-05-29 | 8.370 | 8.630 | 8.270 | 8.580 | 8.580 | 2,226,600 |
| 2024-05-28 | 8.290 | 8.430 | 8.250 | 8.370 | 8.370 | 1,854,100 |
| 2024-05-27 | 8.590 | 8.590 | 8.190 | 8.320 | 8.320 | 3,279,400 |
| 2024-05-24 | 8.420 | 8.620 | 8.370 | 8.460 | 8.460 | 1,275,500 |
| 2024-05-23 | 8.850 | 8.850 | 8.480 | 8.510 | 8.510 | 2,069,770 |
| 2024-05-22 | 8.620 | 8.900 | 8.610 | 8.810 | 8.810 | 2,275,300 |
| 2024-05-21 | 8.610 | 8.700 | 8.490 | 8.680 | 8.680 | 2,304,200 |
| 2024-05-20 | 8.800 | 9.080 | 8.600 | 8.660 | 8.660 | 3,518,900 |
| 2024-05-17 | 8.490 | 8.960 | 8.460 | 8.830 | 8.830 | 3,855,300 |
| 2024-05-16 | 8.570 | 8.650 | 8.340 | 8.510 | 8.510 | 2,434,800 |
| 2024-05-15 | 8.510 | 8.560 | 8.370 | 8.430 | 8.430 | 1,852,082 |
| 2024-05-14 | 8.650 | 8.700 | 8.450 | 8.490 | 8.490 | 1,769,600 |
| 2024-05-13 | 8.790 | 8.790 | 8.430 | 8.590 | 8.590 | 1,876,700 |
| 2024-05-10 | 8.770 | 8.840 | 8.600 | 8.730 | 8.730 | 2,021,100 |
| 2024-05-09 | 8.800 | 8.900 | 8.710 | 8.750 | 8.750 | 2,134,400 |
| 2024-05-08 | 8.750 | 8.880 | 8.560 | 8.780 | 8.780 | 2,725,100 |
| 2024-05-07 | 8.850 | 8.980 | 8.640 | 8.850 | 8.850 | 2,890,500 |
| 2024-05-06 | 8.450 | 8.870 | 8.370 | 8.820 | 8.820 | 4,263,400 |
| 2024-04-30 | 8.310 | 8.670 | 8.190 | 8.350 | 8.350 | 3,078,900 |
| 2024-04-29 | 7.920 | 8.260 | 7.910 | 8.260 | 8.260 | 2,804,228 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.