Zhejiang Tuna Environmental Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.790	10.400	9.550	10.290	10.290	5,303,203
2024-01-22	10.650	10.700	9.780	9.950	9.950	4,134,768
2024-01-19	11.020	11.080	10.650	10.750	10.750	3,248,562
2024-01-18	10.850	11.250	10.540	11.080	11.080	4,429,394
2024-01-17	11.250	11.290	10.870	10.880	10.880	2,998,900
2024-01-16	11.600	11.680	11.040	11.260	11.260	4,100,300
2024-01-15	11.700	11.910	11.590	11.610	11.610	4,141,700
2024-01-12	11.900	12.450	11.860	12.030	12.030	7,270,393
2024-01-11	11.600	11.720	11.400	11.670	11.670	5,219,800
2024-01-10	11.810	11.930	11.380	11.650	11.650	7,171,625
2024-01-09	12.950	12.950	11.940	12.210	12.210	12,446,556
2024-01-08	13.650	13.650	12.830	13.270	13.270	15,548,869
2024-01-05	12.620	13.730	12.440	13.730	13.730	14,043,800
2024-01-04	12.240	12.700	12.240	12.480	12.480	1,853,300
2024-01-03	12.250	12.500	12.140	12.470	12.470	1,855,200
2024-01-02	11.820	12.340	11.780	12.210	12.210	1,584,100
2023-12-29	11.630	11.830	11.520	11.820	11.820	1,759,000
2023-12-28	11.480	11.700	11.350	11.630	11.630	1,195,000
2023-12-27	11.420	11.480	11.250	11.440	11.440	1,389,600
2023-12-26	11.600	11.600	11.330	11.420	11.420	736,100
2023-12-25	11.650	11.690	11.410	11.470	11.470	919,400
2023-12-22	11.770	11.790	11.560	11.620	11.620	1,121,800
2023-12-21	11.740	11.780	11.460	11.740	11.740	816,900
2023-12-20	11.760	11.930	11.650	11.690	11.690	857,900
2023-12-19	11.750	11.830	11.580	11.730	11.730	1,176,300
2023-12-18	12.050	12.130	11.770	11.820	11.820	1,082,700
2023-12-15	12.190	12.190	12.000	12.130	12.130	814,500
2023-12-14	12.110	12.190	11.970	12.120	12.120	1,188,000
2023-12-13	11.920	12.030	11.860	11.980	11.980	887,100
2023-12-12	12.050	12.120	11.830	11.950	11.950	1,340,200
2023-12-11	11.950	12.130	11.860	12.040	12.040	1,648,100
2023-12-08	12.710	12.790	12.030	12.050	12.050	2,478,700
2023-12-07	12.630	13.020	12.500	12.550	12.550	3,038,200
2023-12-06	12.380	12.660	12.140	12.600	12.600	2,230,100
2023-12-05	12.290	12.350	12.140	12.140	12.140	1,168,500
2023-12-04	12.620	12.620	12.180	12.220	12.220	1,246,556
2023-12-01	12.350	12.570	12.230	12.450	12.450	1,315,158
2023-11-30	12.550	12.600	12.270	12.360	12.360	1,150,700
2023-11-29	12.690	12.730	12.510	12.570	12.570	1,134,100
2023-11-28	12.530	12.680	12.410	12.680	12.680	1,494,258
2023-11-27	12.510	12.570	12.350	12.530	12.530	1,650,500
2023-11-24	12.680	12.680	12.450	12.460	12.460	1,061,600
2023-11-23	12.430	12.630	12.400	12.630	12.630	942,200
2023-11-22	12.580	12.680	12.450	12.460	12.460	1,355,600
2023-11-21	12.880	13.000	12.540	12.580	12.580	1,309,700
2023-11-20	12.600	12.950	12.480	12.880	12.880	2,466,360
2023-11-17	12.520	12.530	12.370	12.470	12.470	1,193,400
2023-11-16	12.890	12.890	12.520	12.550	12.550	1,421,500
2023-11-15	13.020	13.150	12.430	12.590	12.590	1,763,350
2023-11-14	12.500	12.580	12.350	12.450	12.450	1,178,600
2023-11-13	12.370	12.540	12.310	12.470	12.470	1,250,300
2023-11-10	12.400	12.420	12.210	12.300	12.300	813,100
2023-11-09	12.470	12.590	12.250	12.320	12.320	1,083,200
2023-11-08	12.600	12.630	12.220	12.350	12.350	1,347,000
2023-11-07	12.490	12.660	12.390	12.490	12.490	1,432,000
2023-11-06	12.690	12.700	12.460	12.510	12.510	1,961,700
2023-11-03	12.850	12.950	12.650	12.690	12.690	1,358,000
2023-11-02	12.850	12.900	12.540	12.800	12.800	2,143,000
2023-11-01	12.620	12.730	12.220	12.700	12.700	2,685,900
2023-10-31	12.180	12.980	12.050	12.620	12.620	3,468,951

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.