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
2022-05-09	21.970	22.700	21.940	22.540	22.540	2,745,400
2022-05-06	21.160	22.160	20.870	21.990	21.990	5,108,000
2022-05-05	20.830	21.430	20.750	21.370	21.370	3,243,100
2022-04-29	20.250	20.680	20.210	20.600	20.600	2,253,700
2022-04-28	20.200	20.630	19.790	20.250	20.250	1,504,500
2022-04-27	20.430	20.570	19.910	20.260	20.260	1,656,600
2022-04-26	20.050	20.920	20.050	20.460	20.460	1,405,000
2022-04-25	20.570	20.570	19.750	20.050	20.050	2,380,300
2022-04-22	20.400	20.800	20.210	20.580	20.580	2,174,500
2022-04-21	20.690	20.840	20.210	20.400	20.400	2,489,200
2022-04-20	20.900	20.980	20.530	20.700	20.700	1,075,200
2022-04-19	20.810	21.490	20.750	20.900	20.900	901,300
2022-04-18	20.810	21.080	20.500	20.850	20.850	1,310,500
2022-04-15	21.350	21.350	20.460	20.810	20.810	1,478,100
2022-04-14	20.950	21.220	20.810	21.070	21.070	1,247,600
2022-04-13	21.470	21.640	20.870	21.060	21.060	1,221,400
2022-04-12	20.620	21.550	20.620	21.480	21.480	1,443,400
2022-04-11	20.920	21.000	20.420	20.650	20.650	2,420,300
2022-04-08	21.780	21.820	21.050	21.100	21.100	2,246,600
2022-04-07	21.820	22.150	21.660	21.820	21.820	1,323,900
2022-04-06	21.820	22.220	21.560	21.820	21.820	1,808,500
2022-04-01	21.850	22.270	21.650	21.810	21.810	1,401,600
2022-03-31	21.870	21.990	21.520	21.870	21.870	1,887,900
2022-03-30	20.850	21.800	20.800	21.760	21.760	1,991,285
2022-03-29	20.810	21.000	20.500	20.800	20.800	2,253,142
2022-03-28	19.820	20.940	19.780	20.930	20.930	2,488,877
2022-03-25	19.350	19.980	19.350	19.820	19.820	2,347,342
2022-03-24	19.500	19.750	19.390	19.660	19.660	1,352,800
2022-03-23	19.740	19.980	19.510	19.600	19.600	1,880,400
2022-03-22	20.080	20.080	18.940	19.860	19.860	4,510,400
2022-03-21	19.090	20.200	19.080	20.120	20.120	3,906,800
2022-03-18	17.650	19.290	17.600	19.020	19.020	5,308,200
2022-03-17	17.250	18.070	16.250	17.690	17.690	8,680,800
2022-03-16	19.100	19.200	17.250	17.250	17.250	6,718,700
2022-03-15	21.290	21.290	19.170	19.170	19.170	5,045,200
2022-03-14	22.140	22.140	21.100	21.300	21.300	3,126,800
2022-03-11	21.730	22.200	21.240	22.140	22.140	3,472,700
2022-03-10	22.460	22.880	21.730	22.020	22.020	6,445,710
2022-03-09	20.800	22.450	20.480	22.020	22.020	7,696,644
2022-03-08	19.800	20.820	19.800	20.470	20.470	4,786,842
2022-03-07	20.000	20.030	19.500	19.730	19.730	2,266,600
2022-03-04	20.260	20.340	19.940	20.070	20.070	1,800,000
2022-03-03	20.270	20.390	20.080	20.260	20.260	1,527,200
2022-03-02	20.100	20.360	19.910	20.290	20.290	2,890,900
2022-03-01	20.330	20.510	19.800	20.090	20.090	2,842,442
2022-02-28	20.500	20.770	20.120	20.230	20.230	2,101,700
2022-02-25	19.870	20.690	19.870	20.500	20.500	4,227,500
2022-02-24	19.920	20.030	19.240	19.790	19.790	3,347,400
2022-02-23	19.980	20.090	19.790	19.920	19.920	3,365,066
2022-02-22	20.000	20.100	19.820	19.990	19.990	1,916,500
2022-02-21	19.820	20.400	19.800	20.070	20.070	4,086,100
2022-02-18	19.700	20.880	19.570	19.820	19.820	4,148,200
2022-02-17	20.070	20.180	19.690	19.990	19.990	1,808,900
2022-02-16	19.780	20.340	19.610	19.950	19.950	2,525,600
2022-02-15	19.880	19.980	19.580	19.790	19.790	1,595,900
2022-02-14	20.020	20.150	19.300	19.880	19.880	4,496,044
2022-02-11	19.450	20.200	19.200	20.010	20.010	4,768,566
2022-02-10	19.070	19.470	18.940	19.380	19.380	2,511,200
2022-02-09	19.000	19.240	18.800	19.080	19.080	2,898,100
2022-02-08	18.640	19.110	18.600	19.070	19.070	2,008,400

← NewerPage 19 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.