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
2025-10-22	11.950	12.170	11.920	11.950	11.950	9,211,300
2025-10-21	12.010	12.180	11.800	11.980	11.980	11,580,000
2025-10-20	11.660	11.940	11.550	11.900	11.900	11,704,491
2025-10-17	11.520	11.680	11.420	11.490	11.490	6,060,800
2025-10-16	11.810	11.880	11.460	11.520	11.520	7,092,000
2025-10-15	11.600	11.820	11.450	11.800	11.800	6,610,500
2025-10-14	11.730	11.980	11.510	11.600	11.600	9,212,000
2025-10-13	11.230	11.770	10.850	11.750	11.750	11,751,900
2025-10-10	11.430	11.840	11.430	11.790	11.790	10,008,800
2025-10-09	11.610	11.650	11.450	11.510	11.510	7,506,483
2025-09-30	11.490	11.680	11.490	11.550	11.550	6,383,500
2025-09-29	11.350	11.650	11.210	11.500	11.500	8,136,200
2025-09-26	11.360	11.550	11.180	11.340	11.340	6,705,191
2025-09-25	11.440	11.550	11.270	11.310	11.310	7,078,600
2025-09-24	11.240	11.550	11.020	11.490	11.490	8,800,756
2025-09-23	11.860	11.870	11.080	11.230	11.230	10,929,100
2025-09-22	11.790	11.990	11.550	11.840	11.840	9,424,000
2025-09-19	11.510	12.250	11.450	11.790	11.790	11,721,600
2025-09-18	11.560	11.880	11.460	11.670	11.670	13,704,559
2025-09-17	12.000	12.000	11.610	11.650	11.650	14,713,459
2025-09-16	11.980	12.180	11.900	12.060	12.060	19,143,933
2025-09-15	11.450	12.450	11.390	12.430	12.430	31,898,050
2025-09-12	11.380	11.470	11.290	11.410	11.410	11,279,790
2025-09-11	11.310	11.390	11.110	11.370	11.370	11,990,335
2025-09-10	11.210	11.310	11.110	11.300	11.300	12,414,738
2025-09-09	11.350	11.520	11.140	11.180	11.180	15,963,050
2025-09-08	11.250	11.490	11.230	11.370	11.370	17,941,024
2025-09-05	11.300	11.480	11.020	11.380	11.380	26,216,174
2025-09-04	11.980	12.380	11.750	11.750	11.750	27,167,174
2025-09-03	13.050	13.340	13.050	13.050	13.050	28,450,800
2025-09-02	17.550	17.550	14.360	14.500	14.500	59,140,914
2025-09-01	15.950	15.950	15.950	15.950	15.950	5,126,993
2025-08-29	14.500	14.500	14.500	14.500	14.500	6,566,094
2025-08-28	13.180	13.180	13.180	13.180	13.180	3,656,200
2025-08-27	11.980	11.980	11.980	11.980	11.980	7,339,500
2025-08-26	9.900	10.890	9.890	10.890	10.890	11,587,321
2025-08-25	9.940	10.000	9.860	9.900	9.900	5,171,200
2025-08-22	10.020	10.050	9.800	9.910	9.910	6,092,202
2025-08-21	9.920	10.110	9.880	10.060	10.060	6,585,899
2025-08-20	9.860	9.920	9.770	9.920	9.920	4,198,100
2025-08-19	9.770	9.920	9.640	9.880	9.880	6,843,163
2025-08-18	9.840	9.860	9.730	9.770	9.770	7,152,973
2025-08-15	9.820	9.890	9.740	9.840	9.840	7,841,399
2025-08-14	10.270	10.270	9.710	9.840	9.840	16,423,966
2025-08-13	10.010	11.000	9.960	10.260	10.260	20,197,860
2025-08-12	10.000	10.080	9.920	10.000	10.000	3,984,200
2025-08-11	9.800	9.990	9.720	9.990	9.990	4,677,800
2025-08-08	9.740	9.790	9.560	9.790	9.790	3,488,900
2025-08-07	9.720	9.760	9.650	9.670	9.670	3,212,700
2025-08-06	9.760	9.830	9.670	9.720	9.720	3,475,400
2025-08-05	9.700	9.790	9.680	9.760	9.760	3,736,400
2025-08-04	9.550	9.680	9.390	9.680	9.680	4,777,300
2025-08-01	9.310	9.540	9.310	9.500	9.500	4,740,400
2025-07-31	9.390	9.490	9.270	9.310	9.310	4,468,182
2025-07-30	9.480	9.500	9.300	9.390	9.390	5,455,000
2025-07-29	9.790	9.850	9.300	9.490	9.490	8,220,800
2025-07-28	9.570	9.730	9.570	9.690	9.690	6,890,808
2025-07-25	9.660	9.770	9.480	9.610	9.610	9,079,208
2025-07-24	9.420	9.990	9.420	9.630	9.630	18,519,593
2025-07-23	9.510	10.420	9.320	9.620	9.620	21,676,635

← NewerPage 5 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.