Zhejiang Tuna Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.350 | 8.580 | 8.250 | 8.580 | 8.580 | 13,308,968 |
| 2024-10-25 | 8.050 | 8.720 | 7.960 | 8.390 | 8.390 | 17,780,198 |
| 2024-10-24 | 7.890 | 7.940 | 7.710 | 7.930 | 7.930 | 3,288,000 |
| 2024-10-23 | 7.790 | 7.940 | 7.760 | 7.880 | 7.880 | 3,877,200 |
| 2024-10-22 | 7.630 | 7.840 | 7.580 | 7.820 | 7.820 | 3,580,600 |
| 2024-10-21 | 7.760 | 7.760 | 7.580 | 7.660 | 7.660 | 3,900,300 |
| 2024-10-18 | 7.620 | 7.780 | 7.480 | 7.630 | 7.630 | 4,236,300 |
| 2024-10-17 | 7.670 | 7.880 | 7.510 | 7.530 | 7.530 | 3,258,300 |
| 2024-10-16 | 7.640 | 7.750 | 7.560 | 7.650 | 7.650 | 2,146,500 |
| 2024-10-15 | 7.800 | 7.850 | 7.630 | 7.630 | 7.630 | 2,980,500 |
| 2024-10-14 | 7.790 | 7.960 | 7.680 | 7.850 | 7.850 | 3,941,700 |
| 2024-10-11 | 8.020 | 8.110 | 7.580 | 7.630 | 7.630 | 4,216,900 |
| 2024-10-10 | 8.010 | 8.230 | 7.770 | 8.050 | 8.050 | 4,597,800 |
| 2024-10-09 | 8.410 | 8.600 | 7.860 | 7.890 | 7.890 | 6,620,900 |
| 2024-10-08 | 9.150 | 9.150 | 8.210 | 8.630 | 8.630 | 10,093,800 |
| 2024-09-30 | 7.810 | 8.350 | 7.610 | 8.320 | 8.320 | 8,636,700 |
| 2024-09-27 | 7.370 | 7.690 | 7.370 | 7.590 | 7.590 | 4,302,800 |
| 2024-09-26 | 7.230 | 7.370 | 7.160 | 7.340 | 7.340 | 3,419,600 |
| 2024-09-25 | 7.030 | 7.480 | 7.030 | 7.220 | 7.220 | 6,104,100 |
| 2024-09-24 | 6.800 | 7.050 | 6.800 | 7.030 | 7.030 | 2,694,903 |
| 2024-09-23 | 6.780 | 6.890 | 6.660 | 6.800 | 6.800 | 1,398,700 |
| 2024-09-20 | 6.890 | 6.920 | 6.750 | 6.790 | 6.790 | 1,430,400 |
| 2024-09-19 | 6.660 | 6.890 | 6.600 | 6.890 | 6.890 | 2,163,703 |
| 2024-09-18 | 6.820 | 6.820 | 6.530 | 6.610 | 6.610 | 1,879,500 |
| 2024-09-13 | 6.950 | 6.950 | 6.750 | 6.810 | 6.810 | 1,562,600 |
| 2024-09-12 | 6.930 | 7.010 | 6.910 | 6.910 | 6.910 | 1,253,500 |
| 2024-09-11 | 6.920 | 6.970 | 6.880 | 6.920 | 6.920 | 1,517,000 |
| 2024-09-10 | 6.850 | 6.940 | 6.780 | 6.920 | 6.920 | 1,430,500 |
| 2024-09-09 | 6.710 | 6.920 | 6.690 | 6.830 | 6.830 | 1,901,400 |
| 2024-09-06 | 7.070 | 7.070 | 6.780 | 6.800 | 6.800 | 1,867,500 |
| 2024-09-05 | 6.930 | 6.970 | 6.790 | 6.970 | 6.970 | 1,961,300 |
| 2024-09-04 | 6.920 | 6.980 | 6.820 | 6.840 | 6.840 | 1,412,400 |
| 2024-09-03 | 6.910 | 7.010 | 6.870 | 6.920 | 6.920 | 1,457,500 |
| 2024-09-02 | 7.000 | 7.110 | 6.910 | 6.910 | 6.910 | 2,370,100 |
| 2024-08-30 | 6.950 | 7.020 | 6.870 | 6.960 | 6.960 | 3,207,400 |
| 2024-08-29 | 6.800 | 7.090 | 6.680 | 6.930 | 6.930 | 2,927,100 |
| 2024-08-28 | 6.700 | 6.890 | 6.600 | 6.770 | 6.770 | 1,735,100 |
| 2024-08-27 | 6.620 | 6.780 | 6.620 | 6.720 | 6.720 | 1,342,800 |
| 2024-08-26 | 6.630 | 6.790 | 6.610 | 6.720 | 6.720 | 1,597,600 |
| 2024-08-23 | 6.620 | 6.770 | 6.500 | 6.620 | 6.620 | 1,743,600 |
| 2024-08-22 | 6.700 | 6.830 | 6.590 | 6.620 | 6.620 | 1,353,600 |
| 2024-08-21 | 6.680 | 6.780 | 6.660 | 6.720 | 6.720 | 1,067,500 |
| 2024-08-20 | 6.900 | 6.950 | 6.730 | 6.750 | 6.750 | 2,336,800 |
| 2024-08-19 | 6.940 | 7.000 | 6.820 | 6.930 | 6.930 | 2,367,400 |
| 2024-08-16 | 7.130 | 7.370 | 6.990 | 7.010 | 7.010 | 3,762,500 |
| 2024-08-15 | 7.100 | 7.200 | 7.010 | 7.100 | 7.100 | 2,284,900 |
| 2024-08-14 | 7.210 | 7.290 | 7.110 | 7.140 | 7.140 | 2,835,800 |
| 2024-08-13 | 7.110 | 7.290 | 6.950 | 7.220 | 7.220 | 4,686,203 |
| 2024-08-12 | 7.200 | 7.730 | 7.140 | 7.180 | 7.180 | 5,571,800 |
| 2024-08-09 | 7.180 | 7.180 | 7.060 | 7.080 | 7.080 | 1,499,100 |
| 2024-08-08 | 7.110 | 7.160 | 6.960 | 7.120 | 7.120 | 1,657,800 |
| 2024-08-07 | 7.080 | 7.210 | 7.040 | 7.100 | 7.100 | 1,339,800 |
| 2024-08-06 | 7.060 | 7.100 | 6.970 | 7.100 | 7.100 | 1,484,200 |
| 2024-08-05 | 7.180 | 7.220 | 6.960 | 6.960 | 6.960 | 2,547,100 |
| 2024-08-02 | 7.240 | 7.350 | 7.150 | 7.170 | 7.170 | 1,873,400 |
| 2024-08-01 | 7.300 | 7.440 | 7.250 | 7.290 | 7.290 | 2,109,800 |
| 2024-07-31 | 7.250 | 7.350 | 7.170 | 7.320 | 7.320 | 2,317,624 |
| 2024-07-30 | 7.140 | 7.250 | 7.070 | 7.180 | 7.180 | 1,757,200 |
| 2024-07-29 | 7.040 | 7.130 | 6.970 | 7.100 | 7.100 | 1,540,900 |
| 2024-07-26 | 6.900 | 7.080 | 6.900 | 7.040 | 7.040 | 1,538,200 |
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.