Zhejiang Tuna Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.720 | 7.780 | 7.600 | 7.690 | 7.690 | 3,505,704 |
| 2025-04-23 | 7.690 | 7.830 | 7.690 | 7.760 | 7.760 | 3,664,800 |
| 2025-04-22 | 7.590 | 7.730 | 7.530 | 7.690 | 7.690 | 3,750,399 |
| 2025-04-21 | 7.480 | 7.630 | 7.420 | 7.560 | 7.560 | 3,393,099 |
| 2025-04-18 | 7.530 | 7.550 | 7.350 | 7.490 | 7.490 | 3,570,900 |
| 2025-04-17 | 7.320 | 7.570 | 7.320 | 7.500 | 7.500 | 3,850,800 |
| 2025-04-16 | 7.540 | 7.550 | 7.250 | 7.380 | 7.380 | 4,599,403 |
| 2025-04-15 | 7.440 | 7.570 | 7.430 | 7.530 | 7.530 | 4,394,499 |
| 2025-04-14 | 7.350 | 7.550 | 7.350 | 7.430 | 7.430 | 4,399,404 |
| 2025-04-11 | 7.200 | 7.350 | 7.200 | 7.280 | 7.280 | 3,695,600 |
| 2025-04-10 | 7.090 | 7.380 | 7.090 | 7.200 | 7.200 | 7,483,100 |
| 2025-04-09 | 6.680 | 7.060 | 6.210 | 6.990 | 6.990 | 9,339,100 |
| 2025-04-08 | 6.900 | 7.170 | 6.730 | 6.860 | 6.860 | 10,636,224 |
| 2025-04-07 | 7.600 | 7.600 | 7.260 | 7.260 | 7.260 | 8,649,585 |
| 2025-04-03 | 8.000 | 8.170 | 7.900 | 8.070 | 8.070 | 17,522,300 |
| 2025-04-02 | 8.080 | 8.840 | 7.970 | 8.280 | 8.280 | 23,564,200 |
| 2025-04-01 | 7.870 | 8.200 | 7.860 | 8.040 | 8.040 | 5,080,381 |
| 2025-03-31 | 7.880 | 7.980 | 7.720 | 7.900 | 7.900 | 5,570,100 |
| 2025-03-28 | 8.120 | 8.160 | 7.860 | 7.900 | 7.900 | 4,633,354 |
| 2025-03-27 | 8.270 | 8.270 | 8.060 | 8.120 | 8.120 | 4,067,300 |
| 2025-03-26 | 8.000 | 8.330 | 8.000 | 8.270 | 8.270 | 5,570,700 |
| 2025-03-25 | 8.010 | 8.110 | 7.860 | 8.070 | 8.070 | 5,931,100 |
| 2025-03-24 | 8.480 | 8.570 | 7.900 | 8.010 | 8.010 | 8,967,100 |
| 2025-03-21 | 8.700 | 8.710 | 8.500 | 8.530 | 8.530 | 5,167,300 |
| 2025-03-20 | 8.800 | 8.820 | 8.600 | 8.690 | 8.690 | 4,166,100 |
| 2025-03-19 | 8.780 | 8.810 | 8.630 | 8.680 | 8.680 | 5,220,900 |
| 2025-03-18 | 8.650 | 8.860 | 8.620 | 8.820 | 8.820 | 5,742,600 |
| 2025-03-17 | 8.550 | 8.700 | 8.440 | 8.660 | 8.660 | 6,596,696 |
| 2025-03-14 | 8.380 | 8.510 | 8.260 | 8.500 | 8.500 | 4,914,854 |
| 2025-03-13 | 8.320 | 8.390 | 8.190 | 8.370 | 8.370 | 4,754,500 |
| 2025-03-12 | 8.340 | 8.390 | 8.270 | 8.330 | 8.330 | 3,516,400 |
| 2025-03-11 | 8.200 | 8.340 | 8.160 | 8.340 | 8.340 | 3,745,300 |
| 2025-03-10 | 8.220 | 8.330 | 8.200 | 8.290 | 8.290 | 4,367,600 |
| 2025-03-07 | 8.230 | 8.320 | 8.160 | 8.200 | 8.200 | 3,811,600 |
| 2025-03-06 | 8.140 | 8.280 | 8.060 | 8.250 | 8.250 | 6,138,000 |
| 2025-03-05 | 8.220 | 8.240 | 7.990 | 8.090 | 8.090 | 6,720,000 |
| 2025-03-04 | 7.960 | 8.270 | 7.930 | 8.230 | 8.230 | 6,661,450 |
| 2025-03-03 | 8.000 | 8.110 | 7.930 | 7.980 | 7.980 | 4,818,300 |
| 2025-02-28 | 8.060 | 8.150 | 7.910 | 7.930 | 7.930 | 5,358,900 |
| 2025-02-27 | 8.250 | 8.270 | 8.010 | 8.130 | 8.130 | 6,055,700 |
| 2025-02-26 | 8.190 | 8.290 | 8.130 | 8.240 | 8.240 | 5,031,500 |
| 2025-02-25 | 8.130 | 8.260 | 8.090 | 8.130 | 8.130 | 5,493,600 |
| 2025-02-24 | 8.060 | 8.290 | 8.010 | 8.220 | 8.220 | 7,129,500 |
| 2025-02-21 | 8.020 | 8.070 | 7.890 | 8.030 | 8.030 | 5,991,163 |
| 2025-02-20 | 7.900 | 8.040 | 7.900 | 8.020 | 8.020 | 5,117,000 |
| 2025-02-19 | 7.760 | 7.950 | 7.760 | 7.930 | 7.930 | 5,037,500 |
| 2025-02-18 | 7.960 | 8.050 | 7.750 | 7.800 | 7.800 | 6,890,000 |
| 2025-02-17 | 7.790 | 8.050 | 7.770 | 7.960 | 7.960 | 6,823,200 |
| 2025-02-14 | 7.800 | 7.910 | 7.720 | 7.760 | 7.760 | 6,301,000 |
| 2025-02-13 | 7.830 | 7.870 | 7.750 | 7.780 | 7.780 | 5,119,500 |
| 2025-02-12 | 7.850 | 7.890 | 7.750 | 7.830 | 7.830 | 5,676,300 |
| 2025-02-11 | 7.860 | 7.920 | 7.720 | 7.840 | 7.840 | 5,690,613 |
| 2025-02-10 | 7.660 | 7.920 | 7.640 | 7.890 | 7.890 | 8,522,653 |
| 2025-02-07 | 7.710 | 7.760 | 7.580 | 7.660 | 7.660 | 9,204,798 |
| 2025-02-06 | 7.630 | 7.690 | 7.550 | 7.690 | 7.690 | 7,221,113 |
| 2025-02-05 | 7.460 | 7.720 | 7.460 | 7.660 | 7.660 | 9,278,300 |
| 2025-01-27 | 7.490 | 7.590 | 7.410 | 7.440 | 7.440 | 11,450,010 |
| 2025-01-24 | 7.340 | 7.400 | 7.240 | 7.390 | 7.390 | 10,741,088 |
| 2025-01-23 | 7.700 | 7.720 | 7.340 | 7.360 | 7.360 | 18,040,800 |
| 2025-01-22 | 7.800 | 7.980 | 7.670 | 7.670 | 7.670 | 24,271,155 |
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.