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
2022-11-02	13.030	13.170	12.860	13.160	13.160	2,797,800
2022-11-01	12.870	13.130	12.790	13.020	13.020	2,906,900
2022-10-31	12.800	13.240	12.750	12.870	12.870	3,445,686
2022-10-28	13.590	13.600	12.770	12.800	12.800	3,236,900
2022-10-27	13.900	13.910	13.380	13.410	13.410	3,093,500
2022-10-26	13.770	14.050	13.530	13.700	13.700	4,412,800
2022-10-25	14.190	14.550	13.600	13.770	13.770	9,224,525
2022-10-24	13.300	14.600	13.290	14.320	14.320	9,951,180
2022-10-21	13.940	14.280	13.000	13.270	13.270	6,300,697
2022-10-20	14.450	14.640	13.920	14.190	14.190	4,110,900
2022-10-19	14.700	14.830	14.180	14.550	14.550	4,788,745
2022-10-18	15.150	15.440	14.640	14.740	14.740	6,242,924
2022-10-17	14.700	15.490	14.510	15.230	15.230	8,065,384
2022-10-14	14.690	14.790	14.470	14.690	14.690	4,648,124
2022-10-13	14.670	15.050	14.520	14.700	14.700	7,185,331
2022-10-12	14.470	14.560	13.810	14.520	14.520	4,610,669
2022-10-11	14.610	14.650	14.250	14.450	14.450	3,868,778
2022-10-10	14.480	14.830	14.400	14.650	14.650	5,838,423
2022-09-30	14.320	14.850	14.280	14.390	14.390	5,873,448
2022-09-29	14.520	14.710	14.240	14.380	14.380	7,146,988
2022-09-28	14.350	15.030	14.020	14.720	14.720	12,078,795
2022-09-27	14.550	14.990	14.000	14.170	14.170	12,040,782
2022-09-26	13.020	14.360	12.980	14.360	14.360	7,869,167
2022-09-23	12.890	13.240	12.700	13.050	13.050	3,190,169
2022-09-22	12.600	13.220	12.580	12.920	12.920	3,393,168
2022-09-21	12.550	12.840	12.320	12.660	12.660	2,608,657
2022-09-20	12.340	12.600	12.340	12.520	12.520	3,479,801
2022-09-19	12.080	12.810	11.790	12.360	12.360	5,019,034
2022-09-16	12.430	12.470	12.000	12.020	12.020	2,577,400
2022-09-15	13.020	13.050	12.200	12.430	12.430	4,548,100
2022-09-14	13.140	13.260	12.880	12.920	12.920	2,937,067
2022-09-13	13.290	13.540	13.240	13.400	13.400	1,988,300
2022-09-09	13.400	13.470	13.190	13.220	13.220	1,951,400
2022-09-08	13.660	13.690	13.370	13.390	13.390	2,108,900
2022-09-07	13.670	13.770	13.550	13.660	13.660	1,995,337
2022-09-06	13.950	13.950	13.580	13.710	13.710	1,856,400
2022-09-05	13.630	13.860	13.540	13.730	13.730	2,160,143
2022-09-02	13.550	13.690	13.490	13.630	13.630	1,590,469
2022-09-01	13.680	13.870	13.550	13.550	13.550	2,040,575
2022-08-31	14.040	14.170	13.600	13.630	13.630	3,805,400
2022-08-30	14.420	14.520	14.010	14.180	14.180	2,442,800
2022-08-29	14.090	14.450	13.660	14.450	14.450	2,731,053
2022-08-26	14.380	14.450	14.100	14.200	14.200	2,354,800
2022-08-25	14.660	14.730	14.020	14.350	14.350	3,871,867
2022-08-24	14.530	15.050	14.450	14.660	14.660	5,029,300
2022-08-23	14.450	14.630	14.400	14.530	14.530	2,428,800
2022-08-22	14.670	14.770	14.440	14.530	14.530	2,401,500
2022-08-19	14.950	15.100	14.610	14.660	14.660	3,587,300
2022-08-18	14.550	15.070	14.390	14.920	14.920	5,680,100
2022-08-17	14.880	15.190	14.530	14.610	14.610	7,711,667
2022-08-16	13.730	15.190	13.720	14.860	14.860	12,932,000
2022-08-15	13.580	13.920	13.450	13.810	13.810	3,535,000
2022-08-12	13.800	13.850	13.610	13.660	13.660	3,795,162
2022-08-11	13.840	14.000	13.750	13.810	13.810	5,413,000
2022-08-10	13.960	14.030	13.640	13.840	13.840	3,117,900
2022-08-09	14.010	14.130	13.820	13.950	13.950	2,359,100
2022-08-08	14.010	14.200	13.900	13.990	13.990	2,560,700
2022-08-05	14.420	14.420	13.860	14.060	14.060	2,782,153
2022-08-04	13.830	14.270	13.830	14.250	14.250	3,070,100
2022-08-03	13.800	14.500	13.710	13.960	13.960	4,097,695

← NewerPage 17 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.