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
2023-02-02	16.310	17.840	16.150	17.840	17.840	6,351,700
2023-02-01	15.890	16.280	15.740	16.220	16.220	3,019,800
2023-01-31	15.770	15.990	15.620	15.820	15.820	2,762,000
2023-01-30	15.830	15.930	15.470	15.700	15.700	4,432,132
2023-01-20	15.400	15.820	15.300	15.580	15.580	2,713,897
2023-01-19	14.930	15.540	14.780	15.370	15.370	3,384,700
2023-01-18	15.600	15.650	14.500	15.040	15.040	5,917,797
2023-01-17	15.610	15.940	15.330	15.560	15.560	3,772,000
2023-01-16	15.630	16.790	15.550	15.710	15.710	5,384,500
2023-01-13	17.380	17.800	15.640	15.640	15.640	9,358,032
2023-01-12	17.400	18.250	16.880	17.380	17.380	3,974,900
2023-01-11	16.780	17.610	16.780	17.330	17.330	4,726,892
2023-01-10	17.070	17.070	16.510	16.780	16.780	3,751,900
2023-01-09	16.460	17.180	16.320	16.990	16.990	3,576,700
2023-01-06	16.770	16.770	16.280	16.320	16.320	2,223,200
2023-01-05	16.610	16.830	16.350	16.670	16.670	2,468,200
2023-01-04	16.100	16.690	15.960	16.640	16.640	2,810,654
2023-01-03	16.420	16.640	15.940	16.160	16.160	2,738,654
2022-12-30	15.210	16.770	15.100	16.450	16.450	4,321,354
2022-12-29	15.440	15.480	15.100	15.290	15.290	1,203,332
2022-12-28	14.970	15.640	14.830	15.290	15.290	2,608,000
2022-12-27	15.580	15.680	15.040	15.110	15.110	1,872,032
2022-12-26	15.430	15.750	15.170	15.600	15.600	1,796,432
2022-12-23	15.340	15.380	14.910	15.140	15.140	1,719,000
2022-12-22	15.710	15.710	15.110	15.190	15.190	1,888,000
2022-12-21	16.040	16.100	15.490	15.640	15.640	1,567,600
2022-12-20	15.960	16.140	15.190	16.010	16.010	2,137,900
2022-12-19	16.790	16.790	15.720	15.870	15.870	2,642,600
2022-12-16	16.960	16.960	16.360	16.530	16.530	1,752,600
2022-12-15	16.760	17.040	16.480	16.870	16.870	2,631,300
2022-12-14	16.940	17.200	16.460	16.590	16.590	4,350,800
2022-12-13	17.300	17.480	17.000	17.040	17.040	3,483,250
2022-12-12	18.200	18.200	17.200	17.290	17.290	7,289,480
2022-12-09	17.750	18.440	17.510	18.160	18.160	7,113,008
2022-12-08	17.910	18.050	17.480	17.780	17.780	5,415,300
2022-12-07	16.910	18.480	16.730	17.740	17.740	9,730,800
2022-12-06	16.750	17.140	16.500	16.940	16.940	4,466,900
2022-12-05	16.410	17.090	16.210	16.800	16.800	7,078,525
2022-12-02	16.030	16.640	15.880	16.310	16.310	5,947,825
2022-12-01	16.070	16.580	15.850	16.030	16.030	8,641,515
2022-11-30	15.090	16.320	15.090	16.060	16.060	10,725,900
2022-11-29	14.700	15.240	14.680	15.140	15.140	5,702,254
2022-11-28	14.760	15.050	14.500	14.730	14.730	4,371,565
2022-11-25	15.340	15.430	14.730	14.750	14.750	7,268,080
2022-11-24	14.450	15.320	14.300	15.100	15.100	12,264,731
2022-11-23	14.290	14.640	13.610	14.440	14.440	7,202,241
2022-11-22	14.360	14.400	14.030	14.090	14.090	4,128,180
2022-11-21	14.440	14.640	14.210	14.380	14.380	6,956,393
2022-11-18	13.990	15.350	13.980	14.450	14.450	12,734,706
2022-11-17	13.890	14.000	13.620	13.950	13.950	2,531,565
2022-11-16	13.970	14.150	13.790	13.840	13.840	2,202,500
2022-11-15	13.670	13.970	13.670	13.970	13.970	3,009,300
2022-11-14	14.080	14.080	13.610	13.690	13.690	4,192,900
2022-11-11	14.410	14.480	14.100	14.100	14.100	4,123,500
2022-11-10	14.420	14.460	14.070	14.220	14.220	4,109,100
2022-11-09	14.750	14.790	14.220	14.410	14.410	4,406,400
2022-11-08	14.490	14.690	14.300	14.600	14.600	6,080,685
2022-11-07	14.440	14.680	14.200	14.510	14.510	10,784,188
2022-11-04	14.780	15.190	14.400	14.460	14.460	16,552,948
2022-11-03	13.100	14.480	13.010	14.480	14.480	7,240,500

← NewerPage 16 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.