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
2022-02-07	18.090	18.890	17.740	18.840	18.840	5,285,744
2022-01-28	17.080	18.090	17.080	18.000	18.000	5,618,800
2022-01-27	17.200	17.200	16.770	17.080	17.080	1,821,800
2022-01-26	17.060	17.190	16.780	17.080	17.080	1,916,100
2022-01-25	17.090	17.450	16.900	17.070	17.070	2,145,800
2022-01-24	17.260	17.530	17.000	17.060	17.060	3,058,432
2022-01-21	17.710	17.800	16.700	17.360	17.360	4,050,053
2022-01-20	17.380	18.410	17.300	17.610	17.610	5,558,513
2022-01-19	17.500	18.080	16.960	17.280	17.280	4,263,200
2022-01-18	17.450	17.750	17.160	17.490	17.490	2,581,800
2022-01-17	17.330	17.570	16.750	17.570	17.570	4,465,141
2022-01-14	17.770	17.790	16.760	17.340	17.340	3,929,080
2022-01-13	16.300	17.530	16.260	17.490	17.490	8,303,427
2022-01-12	14.120	15.940	14.120	15.940	15.940	3,195,671
2022-01-11	14.780	14.790	14.190	14.490	14.490	617,762
2022-01-10	14.100	14.750	14.100	14.600	14.600	1,150,555
2022-01-07	16.380	16.380	14.450	14.540	14.540	1,073,420
2022-01-06	14.830	15.060	14.700	15.040	15.040	594,242
2022-01-05	15.100	15.280	14.780	14.860	14.860	411,800
2022-01-04	15.300	15.300	14.860	15.070	15.070	520,900
2021-12-31	15.200	15.200	14.960	15.060	15.060	285,578
2021-12-30	15.210	15.340	15.010	15.010	15.010	392,700
2021-12-29	15.360	15.390	15.100	15.210	15.210	268,800
2021-12-28	15.190	15.490	15.040	15.340	15.340	309,700
2021-12-27	15.300	15.400	15.000	15.180	15.180	622,900
2021-12-24	15.580	15.580	15.150	15.190	15.190	912,000
2021-12-23	15.450	15.630	15.300	15.490	15.490	619,900
2021-12-22	15.450	15.650	15.290	15.350	15.350	678,350
2021-12-21	15.330	15.530	15.300	15.460	15.460	439,700
2021-12-20	15.430	15.480	15.330	15.420	15.420	480,900
2021-12-17	15.560	15.700	15.310	15.530	15.530	473,050
2021-12-16	15.500	15.860	15.500	15.650	15.650	528,150
2021-12-15	15.530	15.530	15.290	15.470	15.470	405,125
2021-12-14	15.410	15.570	15.410	15.460	15.460	347,500
2021-12-13	15.360	15.590	15.350	15.400	15.400	541,300
2021-12-10	15.380	15.540	15.250	15.360	15.360	638,100
2021-12-09	15.880	15.880	15.380	15.380	15.380	384,600
2021-12-08	15.350	15.700	15.350	15.640	15.640	332,600
2021-12-07	15.590	15.730	15.340	15.470	15.470	488,100
2021-12-06	15.910	15.990	15.480	15.590	15.590	554,100
2021-12-03	15.800	16.020	15.720	15.910	15.910	393,425
2021-12-02	16.200	16.220	15.720	15.850	15.850	1,012,700
2021-12-01	16.130	16.400	16.000	16.120	16.120	719,900
2021-11-30	16.400	16.440	16.060	16.120	16.120	1,069,900
2021-11-29	16.170	16.540	15.800	16.540	16.540	1,039,000
2021-11-26	16.460	16.600	16.080	16.180	16.180	978,500
2021-11-25	16.160	16.480	15.900	16.380	16.380	1,420,466
2021-11-24	15.540	16.140	15.410	16.000	16.000	1,796,373
2021-11-23	15.430	15.770	15.320	15.530	15.530	1,170,480
2021-11-22	15.240	15.800	15.240	15.420	15.420	1,225,262
2021-11-19	15.470	15.840	15.020	15.380	15.380	1,984,800
2021-11-18	14.670	16.020	14.580	15.800	15.800	3,323,300
2021-11-17	14.600	14.700	14.370	14.560	14.560	489,900
2021-11-16	14.520	14.700	14.360	14.480	14.480	798,400
2021-11-15	14.380	14.750	14.150	14.530	14.530	1,394,966
2021-11-12	14.490	14.700	14.200	14.290	14.290	792,600
2021-11-11	14.400	15.060	14.270	14.500	14.500	1,455,080
2021-11-10	14.690	14.860	14.100	14.420	14.420	1,558,100
2021-11-09	15.620	15.850	14.750	14.750	14.750	2,964,500
2021-11-08	14.530	15.900	14.520	15.810	15.810	3,207,500

← NewerPage 20 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.