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
2022-08-02	14.860	14.860	13.360	13.650	13.650	5,465,900
2022-08-01	15.010	15.050	14.830	14.840	14.840	2,403,050
2022-07-29	15.120	15.230	14.930	14.960	14.960	2,454,100
2022-07-28	15.200	15.320	15.110	15.120	15.120	2,311,700
2022-07-27	15.450	15.450	15.120	15.190	15.190	2,503,600
2022-07-26	15.030	15.430	14.800	15.370	15.370	4,220,900
2022-07-25	15.380	15.580	14.960	15.030	15.030	4,138,900
2022-07-22	15.100	15.490	15.100	15.260	15.260	3,952,000
2022-07-21	15.360	15.430	15.080	15.110	15.110	2,712,900
2022-07-20	15.430	15.510	15.310	15.320	15.320	2,492,895
2022-07-19	15.550	15.550	15.200	15.430	15.430	2,906,900
2022-07-18	14.900	15.550	14.900	15.380	15.380	4,764,500
2022-07-15	15.160	15.290	14.800	14.890	14.890	3,118,800
2022-07-14	15.390	15.390	15.120	15.160	15.160	2,410,000
2022-07-13	15.170	15.390	15.090	15.330	15.330	2,411,790
2022-07-12	15.600	15.740	15.160	15.190	15.190	3,961,897
2022-07-11	15.640	15.980	15.500	15.740	15.740	4,679,800
2022-07-08	16.000	16.320	15.570	15.640	15.640	8,033,107
2022-07-07	14.920	15.350	14.860	15.280	15.280	3,393,661
2022-07-06	15.230	15.250	14.810	14.920	14.920	3,080,916
2022-07-05	15.200	15.360	15.160	15.230	15.230	2,658,133
2022-07-04	15.400	15.490	15.150	15.270	15.270	2,862,033
2022-07-01	15.170	15.440	15.020	15.330	15.330	3,854,713
2022-06-30	15.180	15.330	15.090	15.150	15.150	2,559,200
2022-06-29	15.420	15.480	15.130	15.180	15.180	3,898,080
2022-06-28	15.320	15.460	15.200	15.420	15.420	3,830,067
2022-06-27	15.400	15.470	15.220	15.350	15.350	3,818,400
2022-06-24	15.530	15.650	15.350	15.400	15.400	4,012,700
2022-06-23	15.550	15.690	15.290	15.520	15.520	3,623,645
2022-06-22	15.710	15.930	15.410	15.550	15.550	4,776,138
2022-06-21	15.800	15.980	15.560	15.720	15.720	5,122,600
2022-06-20	15.570	16.080	15.440	15.900	15.900	7,681,400
2022-06-17	15.300	15.670	15.250	15.430	15.430	5,695,800
2022-06-16	15.250	15.810	15.090	15.570	15.570	7,956,721
2022-06-15	15.200	15.700	15.200	15.300	15.300	9,600,900
2022-06-14	15.480	15.760	14.720	15.180	15.180	11,028,545
2022-06-13	15.390	15.970	15.360	15.630	15.630	13,009,200
2022-06-10	15.930	17.600	15.930	16.730	16.730	23,653,738
2022-06-09	17.700	17.700	17.700	17.700	17.700	484,100
2022-06-08	19.670	19.670	19.670	19.670	19.670	479,300
2022-06-07	21.860	21.860	21.860	21.860	21.860	1,146,800
2022-06-06	26.990	27.000	24.290	24.290	24.290	5,749,600
2022-06-02	26.850	27.400	26.400	26.990	26.990	3,608,766
2022-06-01	27.100	27.450	26.390	26.850	26.850	3,674,014
2022-05-31	26.610	27.160	26.550	27.100	27.100	2,744,974
2022-05-30	26.000	26.810	26.000	26.610	26.610	2,527,700
2022-05-27	25.490	26.200	25.490	25.960	25.960	2,338,200
2022-05-26	25.270	25.500	25.070	25.450	25.450	1,752,500
2022-05-25	25.080	25.430	25.000	25.240	25.240	2,399,101
2022-05-24	25.510	25.900	24.900	25.090	25.090	4,429,301
2022-05-23	24.010	25.720	24.010	25.510	25.510	4,825,101
2022-05-20	23.300	24.060	23.200	24.020	24.020	3,042,358
2022-05-19	22.900	23.380	22.610	23.190	23.190	2,153,335
2022-05-18	23.090	23.090	22.720	22.970	22.970	2,294,200
2022-05-17	23.130	23.500	22.710	23.140	23.140	3,318,700
2022-05-16	23.420	23.700	22.700	23.130	23.130	2,577,500
2022-05-13	22.510	23.470	22.490	23.320	23.320	3,790,100
2022-05-12	22.520	22.520	22.090	22.400	22.400	2,406,100
2022-05-11	22.850	22.850	22.200	22.550	22.550	2,327,700
2022-05-10	22.640	22.990	22.200	22.570	22.570	2,488,900

← NewerPage 18 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.