Zhejiang Tuna Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 9.530 | 9.570 | 9.380 | 9.470 | 9.470 | 3,117,700 |
| 2025-07-21 | 9.410 | 9.650 | 9.400 | 9.530 | 9.530 | 3,747,900 |
| 2025-07-18 | 9.370 | 9.400 | 9.260 | 9.330 | 9.330 | 2,015,600 |
| 2025-07-17 | 9.350 | 9.380 | 9.250 | 9.350 | 9.350 | 2,588,650 |
| 2025-07-16 | 9.220 | 9.310 | 9.180 | 9.290 | 9.290 | 2,547,300 |
| 2025-07-15 | 9.300 | 9.360 | 9.050 | 9.180 | 9.180 | 3,002,100 |
| 2025-07-14 | 9.270 | 9.380 | 9.220 | 9.350 | 9.350 | 2,409,600 |
| 2025-07-11 | 9.300 | 9.340 | 9.120 | 9.220 | 9.220 | 2,865,200 |
| 2025-07-10 | 9.270 | 9.320 | 9.160 | 9.260 | 9.260 | 2,622,900 |
| 2025-07-09 | 9.250 | 9.350 | 9.210 | 9.270 | 9.270 | 2,958,900 |
| 2025-07-08 | 9.400 | 9.400 | 9.220 | 9.250 | 9.250 | 4,218,800 |
| 2025-07-07 | 9.080 | 9.320 | 9.080 | 9.320 | 9.320 | 3,079,600 |
| 2025-07-04 | 9.300 | 9.300 | 9.080 | 9.150 | 9.150 | 3,112,900 |
| 2025-07-03 | 9.170 | 9.270 | 9.130 | 9.240 | 9.240 | 3,031,400 |
| 2025-07-02 | 9.170 | 9.180 | 9.050 | 9.170 | 9.170 | 2,945,300 |
| 2025-07-01 | 9.140 | 9.180 | 8.980 | 9.110 | 9.110 | 3,803,400 |
| 2025-06-30 | 9.280 | 9.280 | 9.010 | 9.100 | 9.100 | 3,847,698 |
| 2025-06-27 | 9.030 | 9.320 | 8.990 | 9.100 | 9.100 | 5,760,000 |
| 2025-06-26 | 9.300 | 9.350 | 8.850 | 9.040 | 9.040 | 5,070,200 |
| 2025-06-25 | 8.900 | 9.010 | 8.840 | 8.880 | 8.880 | 3,399,433 |
| 2025-06-24 | 8.660 | 8.870 | 8.570 | 8.870 | 8.870 | 3,078,200 |
| 2025-06-23 | 8.260 | 8.620 | 8.260 | 8.610 | 8.610 | 2,911,900 |
| 2025-06-20 | 8.370 | 8.530 | 8.320 | 8.370 | 8.370 | 2,426,400 |
| 2025-06-19 | 8.650 | 8.650 | 8.340 | 8.380 | 8.380 | 2,938,100 |
| 2025-06-18 | 8.700 | 8.750 | 8.570 | 8.610 | 8.610 | 2,851,500 |
| 2025-06-17 | 8.760 | 8.760 | 8.620 | 8.730 | 8.730 | 2,359,300 |
| 2025-06-16 | 8.670 | 8.810 | 8.320 | 8.700 | 8.700 | 3,612,333 |
| 2025-06-13 | 8.780 | 8.780 | 8.580 | 8.630 | 8.630 | 2,447,001 |
| 2025-06-12 | 8.740 | 8.790 | 8.670 | 8.730 | 8.730 | 2,261,500 |
| 2025-06-11 | 8.770 | 8.880 | 8.700 | 8.730 | 8.730 | 2,651,300 |
| 2025-06-10 | 8.850 | 8.920 | 8.560 | 8.730 | 8.730 | 4,448,600 |
| 2025-06-09 | 8.700 | 8.820 | 8.670 | 8.800 | 8.800 | 2,914,600 |
| 2025-06-06 | 8.630 | 8.710 | 8.510 | 8.700 | 8.700 | 2,983,000 |
| 2025-06-05 | 8.530 | 8.630 | 8.480 | 8.570 | 8.570 | 2,635,200 |
| 2025-06-04 | 8.510 | 8.590 | 8.440 | 8.570 | 8.570 | 2,388,300 |
| 2025-06-03 | 8.450 | 8.490 | 8.370 | 8.440 | 8.440 | 2,459,800 |
| 2025-05-30 | 8.620 | 8.670 | 8.390 | 8.450 | 8.450 | 2,587,500 |
| 2025-05-29 | 8.390 | 8.620 | 8.340 | 8.570 | 8.570 | 3,288,737 |
| 2025-05-28 | 8.400 | 8.550 | 8.330 | 8.430 | 8.430 | 2,874,485 |
| 2025-05-27 | 8.390 | 8.450 | 8.240 | 8.430 | 8.430 | 2,773,500 |
| 2025-05-26 | 8.180 | 8.370 | 8.160 | 8.310 | 8.310 | 2,775,600 |
| 2025-05-23 | 8.310 | 8.370 | 8.160 | 8.160 | 8.160 | 3,716,900 |
| 2025-05-22 | 8.480 | 8.580 | 8.210 | 8.290 | 8.290 | 3,844,100 |
| 2025-05-21 | 8.500 | 8.590 | 8.330 | 8.470 | 8.470 | 2,791,437 |
| 2025-05-20 | 8.420 | 8.500 | 8.330 | 8.500 | 8.500 | 2,699,500 |
| 2025-05-19 | 8.230 | 8.460 | 8.220 | 8.390 | 8.390 | 3,507,200 |
| 2025-05-16 | 8.220 | 8.320 | 8.170 | 8.220 | 8.220 | 2,314,100 |
| 2025-05-15 | 8.240 | 8.280 | 8.130 | 8.220 | 8.220 | 3,371,000 |
| 2025-05-14 | 8.240 | 8.300 | 8.160 | 8.210 | 8.210 | 2,442,200 |
| 2025-05-13 | 8.380 | 8.380 | 8.220 | 8.250 | 8.250 | 2,321,601 |
| 2025-05-12 | 8.340 | 8.380 | 8.240 | 8.290 | 8.290 | 3,820,300 |
| 2025-05-09 | 8.320 | 8.380 | 8.230 | 8.290 | 8.290 | 4,039,801 |
| 2025-05-08 | 8.230 | 8.340 | 8.130 | 8.320 | 8.320 | 3,110,400 |
| 2025-05-07 | 8.260 | 8.260 | 8.090 | 8.180 | 8.180 | 4,152,300 |
| 2025-05-06 | 7.970 | 8.150 | 7.890 | 8.150 | 8.150 | 4,623,300 |
| 2025-04-30 | 7.770 | 7.930 | 7.720 | 7.850 | 7.850 | 4,252,100 |
| 2025-04-29 | 7.450 | 7.800 | 7.340 | 7.750 | 7.750 | 5,359,000 |
| 2025-04-28 | 7.670 | 7.700 | 7.420 | 7.600 | 7.600 | 3,202,760 |
| 2025-04-25 | 7.710 | 7.780 | 7.620 | 7.700 | 7.700 | 3,667,000 |
| 2025-04-24 | 7.720 | 7.780 | 7.600 | 7.690 | 7.690 | 3,505,704 |
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.