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
2026-04-21	11.640	12.160	11.570	12.060	12.060	10,186,670
2026-04-20	11.500	11.660	11.400	11.630	11.630	5,492,800
2026-04-17	11.820	11.940	11.330	11.520	11.520	8,325,200
2026-04-16	11.740	11.920	11.440	11.820	11.820	6,197,700
2026-04-15	12.040	12.140	11.580	11.630	11.630	7,964,700
2026-04-14	12.180	12.480	11.850	12.040	12.040	16,469,103
2026-04-13	11.000	12.100	10.700	12.100	12.100	7,117,900
2026-04-10	11.050	11.140	10.950	11.000	11.000	2,696,300
2026-04-09	11.230	11.230	10.830	10.900	10.900	3,961,000
2026-04-08	11.030	11.300	10.970	11.230	11.230	4,569,700
2026-04-07	10.380	10.790	10.280	10.700	10.700	6,149,184
2026-04-03	11.120	11.180	10.040	10.250	10.250	9,434,800
2026-04-02	11.500	11.560	11.060	11.120	11.120	2,513,416
2026-04-01	11.430	11.550	11.320	11.510	11.510	2,506,600
2026-03-31	11.610	11.690	11.240	11.270	11.270	3,786,200
2026-03-30	11.300	11.650	11.230	11.630	11.630	3,400,800
2026-03-27	11.150	11.500	11.000	11.370	11.370	3,435,457
2026-03-26	11.490	11.560	11.100	11.150	11.150	3,182,000
2026-03-25	11.210	11.490	11.180	11.480	11.480	3,666,800
2026-03-24	10.790	11.180	10.600	11.180	11.180	5,717,300
2026-03-23	10.900	11.090	10.350	10.460	10.460	5,315,700
2026-03-20	11.600	11.720	11.170	11.200	11.200	4,245,200
2026-03-19	12.000	12.080	11.510	11.580	11.580	3,650,900
2026-03-18	11.970	12.260	11.830	12.120	12.120	2,480,300
2026-03-17	12.180	12.260	11.880	11.910	11.910	2,988,100
2026-03-16	12.260	12.370	11.800	12.190	12.190	4,089,300
2026-03-13	12.100	12.500	12.010	12.250	12.250	5,297,300
2026-03-12	12.380	12.490	12.060	12.160	12.160	6,025,400
2026-03-11	12.760	12.800	12.350	12.390	12.390	6,326,300
2026-03-10	12.840	12.900	12.650	12.730	12.730	5,409,143
2026-03-09	12.730	12.790	12.390	12.650	12.650	6,815,057
2026-03-06	12.520	13.080	12.380	12.890	12.890	9,745,400
2026-03-05	12.390	12.690	12.330	12.600	12.600	9,468,000
2026-03-04	12.150	12.440	11.800	12.330	12.330	9,125,800
2026-03-03	12.460	12.760	12.050	12.360	12.360	12,941,843
2026-03-02	12.130	12.790	12.050	12.290	12.290	11,661,600
2026-02-27	12.500	13.400	12.320	12.590	12.590	18,229,920
2026-02-26	12.120	12.800	11.900	12.350	12.350	8,738,800
2026-02-25	12.120	12.240	12.000	12.000	12.000	2,947,800
2026-02-24	11.860	12.140	11.800	12.110	12.110	3,437,200
2026-02-13	11.760	11.950	11.710	11.750	11.750	3,361,200
2026-02-12	11.920	11.930	11.660	11.790	11.790	2,859,600
2026-02-11	11.940	12.070	11.810	11.930	11.930	2,860,100
2026-02-10	12.090	12.150	11.910	11.930	11.930	2,536,700
2026-02-09	12.010	12.100	11.910	12.040	12.040	3,282,700
2026-02-06	11.860	12.000	11.700	11.910	11.910	2,836,245
2026-02-05	12.000	12.020	11.780	11.840	11.840	3,299,700
2026-02-04	11.760	11.950	11.650	11.950	11.950	5,079,100
2026-02-03	11.810	11.810	11.460	11.720	11.720	4,331,100
2026-02-02	11.650	11.850	11.470	11.470	11.470	4,146,000
2026-01-30	11.080	11.620	11.080	11.590	11.590	6,631,700
2026-01-29	11.630	11.910	11.430	11.580	11.580	5,098,845
2026-01-28	11.820	11.880	11.560	11.630	11.630	4,119,600
2026-01-27	11.990	12.000	11.420	11.820	11.820	4,875,300
2026-01-26	12.150	12.190	11.820	11.920	11.920	4,172,900
2026-01-23	12.080	12.160	11.950	12.100	12.100	4,331,745
2026-01-22	12.090	12.090	11.810	12.050	12.050	3,533,300
2026-01-21	11.700	12.040	11.650	11.990	11.990	4,800,800
2026-01-20	11.860	11.860	11.650	11.760	11.760	4,097,423
2026-01-19	11.580	11.870	11.480	11.860	11.860	4,893,600

← NewerPage 3 of 21 · 1,216 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.