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
2023-10-30	11.940	12.480	11.670	12.180	12.180	2,685,100
2023-10-27	12.030	12.030	11.740	12.000	12.000	1,654,900
2023-10-26	12.250	12.280	11.860	11.970	11.970	1,750,700
2023-10-25	12.030	12.350	11.980	12.280	12.280	1,532,860
2023-10-24	11.650	12.100	11.310	11.960	11.960	1,726,160
2023-10-23	11.980	12.010	11.400	11.650	11.650	1,251,300
2023-10-20	12.120	12.130	11.900	12.000	12.000	1,042,231
2023-10-19	11.900	12.210	11.750	12.050	12.050	998,700
2023-10-18	12.150	12.150	11.850	11.920	11.920	1,163,367
2023-10-17	12.360	12.360	12.000	12.050	12.050	941,100
2023-10-16	12.220	12.220	12.020	12.180	12.180	893,200
2023-10-13	12.210	12.260	12.000	12.090	12.090	1,044,200
2023-10-12	12.380	12.380	12.130	12.210	12.210	1,005,300
2023-10-11	12.350	12.420	12.240	12.300	12.300	1,184,200
2023-10-10	12.370	12.490	12.240	12.340	12.340	1,575,400
2023-10-09	13.100	13.100	12.220	12.360	12.360	2,326,300
2023-09-28	12.840	13.240	12.640	13.100	13.100	1,766,300
2023-09-27	12.370	12.770	12.310	12.660	12.660	1,553,900
2023-09-26	12.660	12.670	12.310	12.360	12.360	782,100
2023-09-25	12.850	12.870	12.410	12.560	12.560	1,332,800
2023-09-22	12.370	12.610	12.210	12.600	12.600	1,606,951
2023-09-21	12.740	12.740	12.410	12.440	12.440	1,738,900
2023-09-20	12.680	13.010	12.590	12.660	12.660	2,404,400
2023-09-19	13.010	13.040	12.620	12.660	12.660	1,919,500
2023-09-18	12.960	13.310	12.810	12.970	12.970	2,195,700
2023-09-15	13.230	13.250	12.950	12.990	12.990	2,539,491
2023-09-14	13.890	13.970	13.040	13.200	13.200	4,741,900
2023-09-13	13.550	14.480	13.320	14.060	14.060	6,207,709
2023-09-12	13.080	13.620	12.990	13.510	13.510	2,747,900
2023-09-11	12.900	13.100	12.710	13.040	13.040	1,592,200
2023-09-08	12.720	12.890	12.550	12.780	12.780	1,176,900
2023-09-07	13.200	13.200	12.720	12.760	12.760	1,672,600
2023-09-06	13.300	13.300	13.130	13.140	13.140	967,700
2023-09-05	13.520	13.530	13.200	13.280	13.280	1,276,400
2023-09-04	13.130	13.530	13.130	13.470	13.470	1,912,309
2023-09-01	13.500	13.500	13.170	13.280	13.280	1,359,200
2023-08-31	13.620	13.630	13.300	13.390	13.390	2,133,600
2023-08-30	13.610	13.700	13.450	13.630	13.630	1,837,800
2023-08-29	13.210	13.640	13.160	13.590	13.590	1,805,102
2023-08-28	14.000	14.060	13.170	13.310	13.310	2,652,200
2023-08-25	13.520	13.700	13.220	13.340	13.340	2,470,800
2023-08-24	13.070	13.490	12.880	13.400	13.400	2,271,000
2023-08-23	13.220	13.330	12.930	13.060	13.060	1,838,800
2023-08-22	13.420	13.680	12.900	13.160	13.160	2,404,200
2023-08-21	13.210	13.440	13.040	13.350	13.350	2,026,500
2023-08-18	13.220	13.400	12.880	13.110	13.110	1,468,600
2023-08-17	13.130	13.170	12.830	13.140	13.140	1,647,100
2023-08-16	13.230	13.270	12.980	13.010	13.010	1,138,600
2023-08-15	13.360	13.580	13.220	13.250	13.250	1,638,200
2023-08-14	13.250	13.350	13.000	13.210	13.210	1,483,600
2023-08-11	13.390	13.550	13.210	13.280	13.280	1,295,000
2023-08-10	13.470	13.520	13.240	13.360	13.360	1,862,900
2023-08-09	13.630	13.790	13.380	13.450	13.450	2,289,400
2023-08-08	13.940	13.950	13.600	13.630	13.630	1,991,800
2023-08-07	14.000	14.290	13.740	13.860	13.860	2,261,600
2023-08-04	14.600	14.600	13.610	13.950	13.950	4,266,900
2023-08-03	14.800	14.830	14.430	14.450	14.450	2,096,600
2023-08-02	14.700	15.170	14.390	14.800	14.800	3,064,800
2023-08-01	14.430	14.790	14.380	14.490	14.490	1,865,600
2023-07-31	14.430	14.580	14.200	14.530	14.530	2,269,200

← NewerPage 13 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.