Anhui Tuoshan Heavy Industry Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	34.220	34.800	33.550	34.240	33.737	1,477,100
2024-04-26	34.400	36.120	33.760	34.780	34.269	2,879,769
2024-04-25	34.850	35.450	33.440	34.000	33.500	2,146,800
2024-04-24	32.890	36.000	32.650	34.850	34.338	3,320,800
2024-04-23	32.600	33.100	32.320	32.790	32.308	1,065,814
2024-04-22	32.210	33.180	31.850	32.500	32.022	1,258,900
2024-04-19	32.090	32.990	31.910	32.480	32.003	1,300,600
2024-04-18	32.250	32.830	30.860	32.090	31.618	2,100,900
2024-04-17	29.780	32.760	29.780	31.410	30.948	2,491,900
2024-04-16	32.540	32.540	29.780	29.780	29.342	2,001,300
2024-04-15	35.530	35.800	31.590	33.090	32.604	2,649,200
2024-04-12	36.480	36.950	35.020	35.100	34.584	2,174,400
2024-04-11	36.230	37.770	35.000	36.570	36.033	2,375,018
2024-04-10	37.900	38.930	36.630	36.690	36.151	2,844,100
2024-04-09	36.300	37.760	36.300	37.750	37.195	2,661,260
2024-04-08	36.670	36.990	36.010	36.690	36.151	4,020,180
2024-04-03	34.970	37.000	34.350	36.710	36.171	3,359,761
2024-04-02	36.000	36.290	34.600	35.000	34.486	1,706,571
2024-04-01	35.300	36.200	35.280	35.840	35.313	2,442,329
2024-03-29	35.180	35.880	34.040	35.400	34.880	1,678,500
2024-03-28	35.700	37.260	34.080	35.200	34.683	4,112,319
2024-03-27	35.730	37.690	34.500	36.390	35.855	4,155,874
2024-03-26	33.590	36.190	33.100	35.900	35.372	5,255,900
2024-03-25	31.930	35.180	31.930	33.940	33.441	4,812,600
2024-03-22	32.490	32.860	30.900	31.980	31.510	1,816,200
2024-03-21	31.950	32.920	31.710	32.490	32.013	1,823,300
2024-03-20	30.820	32.000	30.540	31.960	31.490	2,170,500
2024-03-19	31.350	31.400	30.710	30.910	30.456	1,879,410
2024-03-18	31.500	32.250	31.350	31.350	30.889	3,904,310
2024-03-15	32.000	32.260	31.020	31.500	31.037	3,572,400
2024-03-14	31.480	33.060	30.790	31.570	31.106	5,031,500
2024-03-13	29.790	32.130	29.510	31.480	31.017	3,913,300
2024-03-12	29.390	30.200	29.350	29.690	29.254	2,634,600
2024-03-11	29.660	29.660	28.820	29.390	28.958	1,550,460
2024-03-08	28.360	29.940	28.240	29.350	28.919	2,050,000
2024-03-07	28.490	28.870	28.220	28.360	27.943	1,299,400
2024-03-06	28.090	28.580	27.990	28.310	27.894	968,608
2024-03-05	29.320	29.320	28.160	28.310	27.894	1,693,700
2024-03-04	29.100	29.880	28.830	29.370	28.938	3,149,800
2024-03-01	28.270	29.520	27.860	29.110	28.682	2,568,086
2024-02-29	26.820	28.870	26.820	28.280	27.864	2,585,880
2024-02-28	30.150	30.490	27.340	27.980	27.569	3,578,399
2024-02-27	29.800	30.180	29.280	29.990	29.549	3,090,200
2024-02-26	29.260	30.140	28.780	29.800	29.362	3,607,199
2024-02-23	28.430	28.820	27.900	28.780	28.357	2,206,519
2024-02-22	27.870	28.500	27.350	28.330	27.914	2,249,720
2024-02-21	26.600	28.300	26.250	28.000	27.589	2,701,917
2024-02-20	26.880	27.230	26.300	26.720	26.327	2,001,964
2024-02-19	25.570	28.000	24.300	27.300	26.899	3,136,903
2024-02-08	24.300	26.900	24.300	25.800	25.421	3,067,120
2024-02-07	30.000	30.100	27.000	27.000	26.603	1,621,800
2024-02-06	30.020	30.420	28.790	30.000	29.559	4,138,400
2024-02-05	32.620	35.880	31.610	31.990	31.520	4,282,199
2024-02-02	34.710	37.400	31.520	35.120	34.604	6,922,799
2024-02-01	33.900	35.560	33.050	34.000	33.500	2,618,900
2024-01-31	34.310	37.670	33.980	33.980	33.481	3,206,200
2024-01-30	40.200	40.910	37.760	37.760	37.205	3,654,207
2024-01-29	38.880	43.330	38.420	41.950	41.334	7,653,907
2024-01-26	38.660	39.950	35.660	39.680	39.097	8,160,407
2024-01-25	34.970	36.320	34.970	36.320	35.786	1,490,100

← NewerPage 11 of 18 · 1,051 trading daysOlder →

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.