Anhui Tuoshan Heavy Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 25.490 | 26.250 | 22.940 | 22.940 | 22.603 | 8,383,100 |
| 2024-07-25 | 25.580 | 26.130 | 24.840 | 25.490 | 25.115 | 2,763,844 |
| 2024-07-24 | 24.600 | 26.190 | 24.400 | 25.870 | 25.490 | 4,058,400 |
| 2024-07-23 | 24.400 | 25.380 | 24.260 | 24.700 | 24.337 | 3,798,000 |
| 2024-07-22 | 22.960 | 24.780 | 22.960 | 24.560 | 24.199 | 3,326,100 |
| 2024-07-19 | 22.050 | 23.490 | 21.980 | 23.250 | 22.908 | 2,540,500 |
| 2024-07-18 | 22.330 | 22.480 | 21.680 | 22.260 | 21.933 | 1,591,800 |
| 2024-07-17 | 23.400 | 23.400 | 22.520 | 22.560 | 22.229 | 1,616,300 |
| 2024-07-16 | 23.680 | 23.950 | 22.820 | 23.090 | 22.751 | 2,184,800 |
| 2024-07-15 | 24.780 | 24.970 | 23.100 | 23.830 | 23.480 | 2,806,000 |
| 2024-07-12 | 23.980 | 24.290 | 23.150 | 23.740 | 23.391 | 2,561,200 |
| 2024-07-11 | 22.460 | 23.500 | 21.900 | 23.340 | 22.997 | 3,503,500 |
| 2024-07-10 | 23.000 | 23.040 | 21.550 | 21.760 | 21.440 | 3,090,300 |
| 2024-07-09 | 23.400 | 23.550 | 22.100 | 22.930 | 22.593 | 3,456,700 |
| 2024-07-08 | 25.650 | 25.750 | 23.160 | 23.360 | 23.017 | 2,739,000 |
| 2024-07-05 | 25.950 | 26.110 | 24.660 | 25.580 | 25.204 | 2,285,600 |
| 2024-07-04 | 26.840 | 26.970 | 25.360 | 25.550 | 25.175 | 2,624,700 |
| 2024-07-03 | 27.300 | 27.480 | 26.550 | 26.840 | 26.446 | 1,968,400 |
| 2024-07-02 | 27.880 | 27.950 | 26.750 | 27.300 | 26.899 | 2,527,404 |
| 2024-07-01 | 27.060 | 28.000 | 26.450 | 27.450 | 27.047 | 3,185,200 |
| 2024-06-28 | 28.860 | 28.990 | 26.860 | 27.290 | 26.889 | 4,085,004 |
| 2024-06-27 | 28.660 | 29.870 | 28.430 | 28.430 | 28.012 | 4,936,800 |
| 2024-06-26 | 25.200 | 28.450 | 25.200 | 28.450 | 28.032 | 4,613,400 |
| 2024-06-25 | 25.650 | 27.130 | 25.270 | 25.860 | 25.480 | 2,774,100 |
| 2024-06-24 | 26.200 | 26.300 | 25.340 | 25.470 | 25.096 | 4,181,900 |
| 2024-06-21 | 24.110 | 27.060 | 24.110 | 26.860 | 26.465 | 6,570,800 |
| 2024-06-20 | 25.600 | 26.080 | 24.340 | 24.600 | 24.239 | 3,465,100 |
| 2024-06-19 | 26.810 | 26.990 | 26.000 | 26.000 | 25.618 | 2,313,600 |
| 2024-06-18 | 26.560 | 26.660 | 25.660 | 26.660 | 26.268 | 2,436,700 |
| 2024-06-17 | 26.980 | 27.440 | 25.520 | 26.040 | 25.657 | 3,129,600 |
| 2024-06-14 | 26.350 | 27.290 | 25.830 | 27.140 | 26.741 | 3,428,700 |
| 2024-06-13 | 26.700 | 26.830 | 26.050 | 26.160 | 25.776 | 1,841,700 |
| 2024-06-12 | 26.810 | 26.870 | 25.800 | 26.310 | 25.923 | 2,381,600 |
| 2024-06-11 | 25.790 | 26.480 | 25.060 | 26.210 | 25.825 | 1,753,700 |
| 2024-06-07 | 29.140 | 29.210 | 26.290 | 26.360 | 25.973 | 4,060,500 |
| 2024-06-06 | 32.460 | 32.470 | 29.210 | 29.210 | 28.781 | 2,807,300 |
| 2024-06-05 | 32.500 | 33.890 | 32.350 | 32.460 | 31.983 | 1,978,200 |
| 2024-06-04 | 31.990 | 32.590 | 31.280 | 32.450 | 31.973 | 1,435,100 |
| 2024-06-03 | 32.900 | 33.290 | 31.800 | 32.410 | 31.934 | 1,839,000 |
| 2024-05-31 | 32.570 | 33.020 | 32.150 | 32.960 | 32.476 | 1,256,800 |
| 2024-05-30 | 32.900 | 33.280 | 32.430 | 32.710 | 32.229 | 1,127,200 |
| 2024-05-29 | 32.810 | 33.080 | 32.140 | 32.900 | 32.417 | 1,374,200 |
| 2024-05-28 | 33.450 | 33.900 | 32.470 | 32.680 | 32.200 | 1,243,000 |
| 2024-05-27 | 34.300 | 34.350 | 33.330 | 33.800 | 33.303 | 1,250,800 |
| 2024-05-24 | 33.650 | 34.190 | 33.380 | 34.010 | 33.510 | 1,061,300 |
| 2024-05-23 | 34.420 | 34.650 | 33.410 | 33.700 | 33.205 | 1,189,100 |
| 2024-05-22 | 34.080 | 34.640 | 33.810 | 34.470 | 33.964 | 1,057,900 |
| 2024-05-21 | 34.080 | 34.490 | 33.600 | 34.400 | 33.895 | 1,373,000 |
| 2024-05-20 | 34.350 | 34.730 | 33.880 | 33.950 | 33.451 | 1,881,900 |
| 2024-05-17 | 34.290 | 34.390 | 33.630 | 34.320 | 33.816 | 1,495,500 |
| 2024-05-16 | 34.480 | 34.700 | 33.800 | 34.300 | 33.796 | 1,887,400 |
| 2024-05-15 | 34.500 | 35.160 | 34.050 | 34.590 | 34.082 | 1,437,900 |
| 2024-05-14 | 34.530 | 35.000 | 33.800 | 34.580 | 34.072 | 1,168,700 |
| 2024-05-13 | 35.800 | 35.990 | 34.010 | 35.260 | 34.742 | 2,230,900 |
| 2024-05-10 | 35.350 | 35.960 | 34.800 | 35.900 | 35.372 | 2,643,700 |
| 2024-05-09 | 35.170 | 36.000 | 35.020 | 35.390 | 34.870 | 2,277,308 |
| 2024-05-08 | 35.190 | 35.550 | 34.810 | 35.440 | 34.919 | 1,629,000 |
| 2024-05-07 | 35.180 | 35.900 | 34.520 | 35.200 | 34.683 | 2,161,314 |
| 2024-05-06 | 35.300 | 35.980 | 34.360 | 35.550 | 35.028 | 3,583,708 |
| 2024-04-30 | 34.030 | 35.940 | 33.610 | 35.940 | 35.412 | 2,660,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-18 | 0.4000 CNY |
| 2023-11-30 | 0.4000 CNY |
| 2022-10-18 | 0.5360 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.