Zhejiang Tuna Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.520 | 8.700 | 8.520 | 8.520 | 8.520 | 6,114,700 |
| 2025-01-20 | 10.520 | 10.840 | 9.470 | 9.470 | 9.470 | 29,365,348 |
| 2025-01-17 | 10.520 | 10.520 | 8.790 | 10.520 | 10.520 | 41,702,278 |
| 2025-01-16 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 1,504,800 |
| 2025-01-15 | 8.630 | 8.690 | 8.620 | 8.690 | 8.690 | 8,375,900 |
| 2025-01-14 | 7.170 | 7.900 | 7.170 | 7.900 | 7.900 | 12,851,304 |
| 2025-01-13 | 6.900 | 7.180 | 6.630 | 7.180 | 7.180 | 4,045,668 |
| 2025-01-10 | 7.090 | 7.160 | 6.830 | 6.900 | 6.900 | 3,757,200 |
| 2025-01-09 | 7.050 | 7.150 | 7.000 | 7.090 | 7.090 | 2,473,400 |
| 2025-01-08 | 7.100 | 7.150 | 6.880 | 7.100 | 7.100 | 4,114,596 |
| 2025-01-07 | 6.910 | 7.100 | 6.840 | 7.100 | 7.100 | 3,719,300 |
| 2025-01-06 | 6.900 | 7.060 | 6.520 | 6.870 | 6.870 | 3,374,000 |
| 2025-01-03 | 7.340 | 7.410 | 6.850 | 6.910 | 6.910 | 4,276,600 |
| 2025-01-02 | 7.360 | 7.570 | 7.250 | 7.350 | 7.350 | 4,587,200 |
| 2024-12-31 | 7.480 | 7.630 | 7.330 | 7.360 | 7.360 | 3,283,000 |
| 2024-12-30 | 7.630 | 7.660 | 7.310 | 7.500 | 7.500 | 4,075,200 |
| 2024-12-27 | 7.550 | 7.770 | 7.490 | 7.640 | 7.640 | 4,419,702 |
| 2024-12-26 | 7.400 | 7.560 | 7.400 | 7.520 | 7.520 | 4,873,700 |
| 2024-12-25 | 7.630 | 7.660 | 7.250 | 7.410 | 7.410 | 5,222,000 |
| 2024-12-24 | 7.680 | 7.810 | 7.450 | 7.630 | 7.630 | 3,869,800 |
| 2024-12-23 | 8.450 | 8.480 | 7.600 | 7.660 | 7.660 | 6,877,900 |
| 2024-12-20 | 8.240 | 8.440 | 8.180 | 8.400 | 8.400 | 3,800,300 |
| 2024-12-19 | 8.280 | 8.350 | 8.140 | 8.210 | 8.210 | 3,072,500 |
| 2024-12-18 | 8.440 | 8.480 | 8.120 | 8.280 | 8.280 | 3,887,700 |
| 2024-12-17 | 8.970 | 9.070 | 8.350 | 8.400 | 8.400 | 5,246,725 |
| 2024-12-16 | 8.910 | 9.200 | 8.900 | 8.970 | 8.970 | 4,354,800 |
| 2024-12-13 | 8.980 | 9.030 | 8.840 | 8.900 | 8.900 | 3,320,400 |
| 2024-12-12 | 8.840 | 9.010 | 8.690 | 9.000 | 9.000 | 4,262,832 |
| 2024-12-11 | 8.760 | 8.810 | 8.670 | 8.810 | 8.810 | 2,506,532 |
| 2024-12-10 | 9.100 | 9.100 | 8.710 | 8.730 | 8.730 | 3,913,100 |
| 2024-12-09 | 8.750 | 9.010 | 8.690 | 8.810 | 8.810 | 4,942,800 |
| 2024-12-06 | 8.650 | 8.870 | 8.630 | 8.750 | 8.750 | 4,082,732 |
| 2024-12-05 | 8.610 | 8.680 | 8.410 | 8.640 | 8.640 | 3,252,200 |
| 2024-12-04 | 8.720 | 8.720 | 8.460 | 8.550 | 8.550 | 3,149,000 |
| 2024-12-03 | 8.640 | 8.770 | 8.590 | 8.700 | 8.700 | 3,402,800 |
| 2024-12-02 | 8.540 | 8.710 | 8.520 | 8.690 | 8.690 | 4,874,344 |
| 2024-11-29 | 8.540 | 8.570 | 8.350 | 8.530 | 8.530 | 3,830,900 |
| 2024-11-28 | 8.340 | 8.590 | 8.310 | 8.530 | 8.530 | 4,460,200 |
| 2024-11-27 | 8.490 | 8.490 | 8.060 | 8.350 | 8.350 | 3,630,000 |
| 2024-11-26 | 8.580 | 8.610 | 8.370 | 8.420 | 8.420 | 3,410,000 |
| 2024-11-25 | 8.350 | 8.550 | 8.220 | 8.520 | 8.520 | 4,655,666 |
| 2024-11-22 | 8.590 | 8.600 | 8.180 | 8.190 | 8.190 | 3,337,800 |
| 2024-11-21 | 8.560 | 8.640 | 8.380 | 8.540 | 8.540 | 2,721,400 |
| 2024-11-20 | 8.290 | 8.630 | 8.210 | 8.540 | 8.540 | 3,845,900 |
| 2024-11-19 | 8.060 | 8.260 | 7.990 | 8.250 | 8.250 | 2,549,335 |
| 2024-11-18 | 8.370 | 8.380 | 7.990 | 8.070 | 8.070 | 4,039,268 |
| 2024-11-15 | 8.440 | 8.550 | 8.260 | 8.260 | 8.260 | 2,704,000 |
| 2024-11-14 | 8.650 | 8.720 | 8.370 | 8.400 | 8.400 | 2,961,282 |
| 2024-11-13 | 8.620 | 8.740 | 8.420 | 8.670 | 8.670 | 3,513,500 |
| 2024-11-12 | 8.770 | 9.000 | 8.570 | 8.660 | 8.660 | 7,355,300 |
| 2024-11-11 | 8.620 | 8.780 | 8.530 | 8.770 | 8.770 | 4,605,282 |
| 2024-11-08 | 8.760 | 8.800 | 8.560 | 8.630 | 8.630 | 5,043,747 |
| 2024-11-07 | 8.360 | 8.660 | 8.310 | 8.660 | 8.660 | 5,566,082 |
| 2024-11-06 | 8.280 | 8.530 | 8.250 | 8.410 | 8.410 | 4,326,970 |
| 2024-11-05 | 8.220 | 8.330 | 8.130 | 8.310 | 8.310 | 4,003,753 |
| 2024-11-04 | 8.070 | 8.190 | 8.020 | 8.190 | 8.190 | 3,140,000 |
| 2024-11-01 | 8.350 | 8.480 | 8.030 | 8.070 | 8.070 | 5,905,800 |
| 2024-10-31 | 8.260 | 8.400 | 8.260 | 8.360 | 8.360 | 4,696,300 |
| 2024-10-30 | 8.450 | 8.490 | 8.150 | 8.260 | 8.260 | 6,497,398 |
| 2024-10-29 | 8.560 | 8.600 | 8.200 | 8.230 | 8.230 | 7,060,500 |
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.