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
2023-07-28	14.480	14.570	14.350	14.480	14.480	1,500,400
2023-07-27	14.490	14.650	14.350	14.550	14.550	1,525,000
2023-07-26	14.510	14.840	14.410	14.570	14.570	2,411,200
2023-07-25	14.320	14.520	14.230	14.510	14.510	1,894,200
2023-07-24	14.190	14.350	13.980	14.290	14.290	2,170,900
2023-07-21	14.150	14.500	14.000	14.050	14.050	1,908,600
2023-07-20	14.470	14.560	14.140	14.220	14.220	3,109,600
2023-07-19	14.610	14.710	14.350	14.420	14.420	1,950,000
2023-07-18	14.240	14.640	14.120	14.580	14.580	2,543,000
2023-07-17	14.080	14.410	13.810	14.220	14.220	2,352,400
2023-07-14	14.230	14.280	13.950	14.180	14.180	1,896,600
2023-07-13	14.190	14.360	13.890	14.160	14.160	2,884,400
2023-07-12	14.190	14.280	14.040	14.130	14.130	3,107,700
2023-07-11	13.800	14.250	13.760	14.190	14.190	3,728,800
2023-07-10	13.640	14.120	13.640	13.790	13.790	5,072,300
2023-07-07	13.510	13.670	13.410	13.540	13.540	1,992,900
2023-07-06	13.600	13.680	13.350	13.560	13.560	2,963,900
2023-07-05	13.300	13.680	13.290	13.530	13.530	5,013,100
2023-07-04	12.650	13.500	12.550	13.290	13.290	5,848,200
2023-07-03	12.470	12.810	12.440	12.660	12.660	4,394,500
2023-06-30	13.020	13.150	12.370	12.480	12.480	8,480,100
2023-06-29	11.560	12.680	11.520	12.680	12.680	6,428,898
2023-06-28	11.460	11.550	11.240	11.530	11.530	1,781,800
2023-06-27	11.090	11.430	10.980	11.400	11.400	3,108,698
2023-06-26	11.300	11.320	10.940	10.970	10.970	2,860,277
2023-06-21	11.380	11.610	11.250	11.300	11.300	2,155,600
2023-06-20	11.480	11.530	11.280	11.320	11.320	1,804,032
2023-06-19	11.730	11.800	11.490	11.530	11.530	2,011,800
2023-06-16	11.680	11.910	11.600	11.730	11.730	1,579,400
2023-06-15	11.580	11.680	11.430	11.680	11.680	1,465,700
2023-06-14	11.760	11.760	11.500	11.620	11.620	1,466,900
2023-06-13	12.090	12.090	11.670	11.730	11.730	2,409,700
2023-06-12	12.170	12.220	11.760	12.000	12.000	2,672,700
2023-06-09	11.710	12.210	11.710	12.060	12.060	2,683,375
2023-06-08	11.960	12.120	11.670	11.670	11.670	1,603,500
2023-06-07	12.170	12.260	11.850	11.920	11.920	1,542,000
2023-06-06	12.730	12.730	12.050	12.090	12.090	2,370,500
2023-06-05	12.580	12.690	12.450	12.650	12.650	1,101,200
2023-06-02	12.270	12.600	12.270	12.570	12.570	1,327,600
2023-06-01	12.350	12.390	12.160	12.270	12.270	1,556,000
2023-05-31	12.650	12.850	12.340	12.350	12.350	1,151,700
2023-05-30	12.760	12.880	12.490	12.690	12.690	1,798,900
2023-05-29	12.950	13.020	12.500	12.590	12.590	1,642,100
2023-05-26	13.130	13.240	12.770	12.920	12.920	1,645,900
2023-05-25	13.100	13.250	12.910	13.090	13.090	1,439,400
2023-05-24	13.060	13.200	12.920	13.080	13.080	859,700
2023-05-23	13.340	13.390	13.050	13.090	13.090	1,021,700
2023-05-22	13.270	13.560	13.250	13.310	13.310	1,003,900
2023-05-19	13.390	13.510	13.230	13.370	13.370	1,111,500
2023-05-18	13.420	13.670	13.290	13.390	13.390	2,087,900
2023-05-17	13.550	13.790	13.230	13.420	13.420	1,638,900
2023-05-16	13.610	13.990	13.370	13.530	13.530	2,422,600
2023-05-15	13.300	13.550	13.100	13.500	13.500	1,735,400
2023-05-12	13.550	13.620	13.260	13.300	13.300	1,228,200
2023-05-11	13.360	13.620	13.220	13.480	13.480	1,474,500
2023-05-10	13.110	13.520	13.100	13.270	13.270	1,767,200
2023-05-09	13.760	13.840	13.210	13.210	13.210	2,001,900
2023-05-08	13.830	13.910	13.450	13.730	13.730	1,619,200
2023-05-05	13.850	13.940	13.630	13.770	13.770	1,380,800
2023-05-04	13.600	13.850	13.450	13.850	13.850	2,520,100

← NewerPage 14 of 21 · 1,217 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.