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
2023-04-28	13.570	13.690	13.460	13.610	13.610	1,792,700
2023-04-27	13.570	13.860	13.390	13.500	13.500	2,026,500
2023-04-26	13.000	13.690	12.710	13.610	13.610	3,316,200
2023-04-25	13.420	13.420	12.640	12.890	12.890	2,385,200
2023-04-24	13.160	13.340	12.810	13.220	13.220	2,455,100
2023-04-21	13.390	13.530	13.000	13.050	13.050	2,769,000
2023-04-20	13.890	13.890	13.360	13.510	13.510	3,910,900
2023-04-19	14.030	14.050	13.800	13.900	13.900	1,930,875
2023-04-18	14.510	14.510	13.920	14.000	14.000	2,768,400
2023-04-17	14.740	14.880	14.390	14.520	14.520	2,588,175
2023-04-14	14.650	14.850	14.380	14.610	14.610	1,681,314
2023-04-13	14.570	14.950	14.480	14.630	14.630	1,426,700
2023-04-12	14.710	14.720	14.520	14.680	14.680	1,374,300
2023-04-11	14.620	14.700	14.440	14.660	14.660	1,293,300
2023-04-10	14.850	14.860	14.480	14.640	14.640	1,937,200
2023-04-07	14.810	15.150	14.690	14.850	14.850	1,420,300
2023-04-06	15.000	15.000	14.720	14.820	14.820	1,563,800
2023-04-04	15.350	15.370	14.850	14.940	14.940	2,231,500
2023-04-03	15.370	15.620	15.160	15.380	15.380	2,952,300
2023-03-31	15.000	15.740	14.560	15.370	15.370	4,479,991
2023-03-30	14.750	14.900	14.550	14.700	14.700	1,980,200
2023-03-29	15.010	15.550	14.690	14.730	14.730	4,085,000
2023-03-28	15.090	15.150	14.780	14.900	14.900	1,665,800
2023-03-27	15.200	15.330	14.870	14.990	14.990	2,477,066
2023-03-24	15.840	15.840	15.150	15.200	15.200	3,056,666
2023-03-23	15.690	16.110	15.520	15.700	15.700	3,407,900
2023-03-22	16.080	16.480	15.680	15.770	15.770	3,020,754
2023-03-21	15.900	16.080	15.620	16.070	16.070	2,000,700
2023-03-20	16.000	16.040	15.530	15.770	15.770	3,279,300
2023-03-17	15.820	16.200	15.450	16.010	16.010	3,832,500
2023-03-16	15.980	15.980	15.420	15.450	15.450	1,951,600
2023-03-15	15.850	16.100	15.720	15.760	15.760	1,773,100
2023-03-14	16.200	16.200	15.430	15.830	15.830	2,927,600
2023-03-13	16.390	16.440	15.970	16.130	16.130	2,544,400
2023-03-10	16.810	16.810	16.320	16.350	16.350	1,760,400
2023-03-09	16.920	17.080	16.700	16.780	16.780	1,918,800
2023-03-08	17.030	17.340	16.830	16.900	16.900	1,603,200
2023-03-07	17.280	17.590	17.080	17.160	17.160	1,831,300
2023-03-06	17.060	17.960	17.000	17.490	17.490	2,734,400
2023-03-03	17.480	17.720	17.260	17.260	17.260	2,293,700
2023-03-02	18.200	18.200	17.280	17.360	17.360	4,102,800
2023-03-01	17.790	18.090	17.000	18.010	18.010	4,119,700
2023-02-28	18.500	18.530	17.000	17.800	17.800	4,702,500
2023-02-27	18.710	18.870	18.310	18.430	18.430	2,264,997
2023-02-24	18.990	19.120	18.500	18.740	18.740	2,985,432
2023-02-23	18.500	19.130	18.320	18.760	18.760	4,777,529
2023-02-22	18.440	18.580	18.070	18.440	18.440	4,369,460
2023-02-21	17.760	18.690	17.660	18.500	18.500	7,822,300
2023-02-20	18.000	18.500	17.480	17.580	17.580	6,078,800
2023-02-17	18.140	18.450	17.800	17.840	17.840	4,474,897
2023-02-16	18.800	18.930	17.950	18.130	18.130	6,146,000
2023-02-15	19.100	19.350	18.780	18.880	18.880	3,972,297
2023-02-14	19.950	19.990	18.650	19.140	19.140	7,833,197
2023-02-13	18.290	19.850	18.010	19.610	19.610	9,918,700
2023-02-10	18.600	18.940	18.220	18.280	18.280	3,656,532
2023-02-09	18.740	18.740	18.280	18.470	18.470	4,249,600
2023-02-08	18.710	18.880	18.310	18.380	18.380	6,069,400
2023-02-07	19.170	19.300	18.170	18.770	18.770	9,926,465
2023-02-06	18.480	19.580	18.380	19.350	19.350	11,692,707
2023-02-03	18.780	18.880	17.900	18.350	18.350	14,952,897

← NewerPage 15 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.