Zhejiang Tuna Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.070 | 8.070 | 7.570 | 7.920 | 7.920 | 3,521,900 |
| 2024-04-25 | 7.560 | 7.850 | 7.500 | 7.770 | 7.770 | 2,242,800 |
| 2024-04-24 | 7.310 | 7.590 | 7.300 | 7.530 | 7.530 | 2,268,300 |
| 2024-04-23 | 7.150 | 7.400 | 7.070 | 7.270 | 7.270 | 1,843,500 |
| 2024-04-22 | 7.130 | 7.260 | 6.850 | 7.080 | 7.080 | 2,176,800 |
| 2024-04-19 | 7.400 | 7.400 | 7.150 | 7.180 | 7.180 | 1,971,300 |
| 2024-04-18 | 7.620 | 7.620 | 7.020 | 7.340 | 7.340 | 3,374,116 |
| 2024-04-17 | 6.970 | 7.660 | 6.820 | 7.420 | 7.420 | 5,024,200 |
| 2024-04-16 | 7.560 | 7.560 | 6.970 | 6.970 | 6.970 | 1,895,600 |
| 2024-04-15 | 8.550 | 8.600 | 7.740 | 7.740 | 7.740 | 4,623,600 |
| 2024-04-12 | 8.880 | 8.990 | 8.580 | 8.600 | 8.600 | 2,059,800 |
| 2024-04-11 | 8.790 | 9.120 | 8.560 | 8.880 | 8.880 | 2,148,800 |
| 2024-04-10 | 9.150 | 9.160 | 8.760 | 8.810 | 8.810 | 2,240,410 |
| 2024-04-09 | 8.930 | 9.260 | 8.860 | 9.170 | 9.170 | 2,123,410 |
| 2024-04-08 | 9.460 | 9.460 | 8.900 | 8.940 | 8.940 | 2,982,400 |
| 2024-04-03 | 9.430 | 9.550 | 9.160 | 9.440 | 9.440 | 2,099,400 |
| 2024-04-02 | 9.210 | 9.530 | 9.190 | 9.430 | 9.430 | 5,098,960 |
| 2024-04-01 | 9.050 | 9.280 | 9.010 | 9.210 | 9.210 | 2,478,299 |
| 2024-03-29 | 8.900 | 9.050 | 8.710 | 9.050 | 9.050 | 1,358,700 |
| 2024-03-28 | 8.540 | 8.920 | 8.500 | 8.800 | 8.800 | 2,501,600 |
| 2024-03-27 | 8.840 | 8.950 | 8.480 | 8.520 | 8.520 | 2,025,900 |
| 2024-03-26 | 8.860 | 9.040 | 8.680 | 8.850 | 8.850 | 2,085,900 |
| 2024-03-25 | 9.180 | 9.240 | 8.840 | 8.860 | 8.860 | 1,995,744 |
| 2024-03-22 | 9.350 | 9.480 | 9.030 | 9.160 | 9.160 | 2,771,709 |
| 2024-03-21 | 9.450 | 9.620 | 9.290 | 9.350 | 9.350 | 2,161,726 |
| 2024-03-20 | 9.350 | 9.490 | 9.270 | 9.450 | 9.450 | 2,356,800 |
| 2024-03-19 | 9.300 | 9.470 | 9.250 | 9.320 | 9.320 | 2,271,900 |
| 2024-03-18 | 9.290 | 9.370 | 9.060 | 9.240 | 9.240 | 2,886,344 |
| 2024-03-15 | 8.820 | 9.080 | 8.810 | 9.060 | 9.060 | 2,570,726 |
| 2024-03-14 | 9.000 | 9.090 | 8.710 | 8.880 | 8.880 | 2,317,700 |
| 2024-03-13 | 9.050 | 9.050 | 8.850 | 8.930 | 8.930 | 1,837,200 |
| 2024-03-12 | 8.830 | 8.950 | 8.750 | 8.950 | 8.950 | 2,095,500 |
| 2024-03-11 | 8.660 | 8.920 | 8.610 | 8.800 | 8.800 | 2,205,000 |
| 2024-03-08 | 8.780 | 8.780 | 8.490 | 8.630 | 8.630 | 1,589,200 |
| 2024-03-07 | 8.680 | 8.820 | 8.530 | 8.600 | 8.600 | 2,323,800 |
| 2024-03-06 | 8.460 | 8.800 | 8.460 | 8.670 | 8.670 | 2,283,900 |
| 2024-03-05 | 8.760 | 8.830 | 8.500 | 8.560 | 8.560 | 2,713,049 |
| 2024-03-04 | 8.840 | 8.980 | 8.400 | 8.800 | 8.800 | 3,302,809 |
| 2024-03-01 | 8.520 | 9.000 | 8.470 | 8.900 | 8.900 | 3,710,700 |
| 2024-02-29 | 8.390 | 8.550 | 7.950 | 8.510 | 8.510 | 5,052,300 |
| 2024-02-28 | 9.100 | 9.500 | 8.170 | 8.170 | 8.170 | 5,763,209 |
| 2024-02-27 | 8.830 | 9.080 | 8.700 | 9.080 | 9.080 | 2,747,300 |
| 2024-02-26 | 8.690 | 9.000 | 8.330 | 8.780 | 8.780 | 2,936,100 |
| 2024-02-23 | 8.220 | 8.550 | 8.100 | 8.510 | 8.510 | 3,367,400 |
| 2024-02-22 | 7.900 | 8.060 | 7.770 | 8.060 | 8.060 | 2,423,900 |
| 2024-02-21 | 7.760 | 8.180 | 7.510 | 7.810 | 7.810 | 3,285,736 |
| 2024-02-20 | 7.250 | 7.800 | 7.170 | 7.760 | 7.760 | 3,971,844 |
| 2024-02-19 | 6.900 | 7.330 | 6.870 | 7.250 | 7.250 | 4,863,893 |
| 2024-02-08 | 6.100 | 6.900 | 6.060 | 6.890 | 6.890 | 6,972,135 |
| 2024-02-07 | 7.470 | 7.490 | 6.730 | 6.730 | 6.730 | 5,034,244 |
| 2024-02-06 | 7.680 | 7.980 | 7.190 | 7.480 | 7.480 | 4,664,082 |
| 2024-02-05 | 8.830 | 8.830 | 7.990 | 7.990 | 7.990 | 2,075,900 |
| 2024-02-02 | 9.240 | 9.380 | 8.650 | 8.880 | 8.880 | 4,342,800 |
| 2024-02-01 | 9.080 | 9.270 | 8.600 | 9.250 | 9.250 | 2,727,080 |
| 2024-01-31 | 9.870 | 9.980 | 9.140 | 9.250 | 9.250 | 2,182,674 |
| 2024-01-30 | 10.100 | 10.200 | 9.310 | 9.750 | 9.750 | 2,269,200 |
| 2024-01-29 | 10.460 | 10.460 | 9.880 | 9.900 | 9.900 | 2,172,000 |
| 2024-01-26 | 10.220 | 10.630 | 10.210 | 10.390 | 10.390 | 2,626,800 |
| 2024-01-25 | 9.940 | 10.300 | 9.800 | 10.260 | 10.260 | 3,408,500 |
| 2024-01-24 | 10.170 | 10.210 | 9.320 | 9.960 | 9.960 | 5,127,774 |
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.