Anhui Tuoshan Heavy Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	29.150	33.020	29.150	33.020	32.535	4,206,162
2024-01-23	33.260	34.130	30.020	30.020	29.579	2,543,300
2024-01-22	35.450	35.450	32.960	33.360	32.870	2,117,300
2024-01-19	37.140	37.140	34.820	35.260	34.742	2,635,800
2024-01-18	35.400	37.680	35.250	36.600	36.062	6,244,517
2024-01-17	34.830	35.870	34.570	35.450	34.929	3,062,400
2024-01-16	36.020	36.410	34.380	35.250	34.732	2,571,200
2024-01-15	37.890	37.890	37.890	37.890	37.333	0
2024-01-12	38.390	38.390	35.140	37.890	37.333	8,281,017
2024-01-11	35.620	39.180	35.620	38.910	38.338	9,355,516
2024-01-10	36.030	36.450	35.380	35.620	35.097	1,955,400
2024-01-09	36.670	37.000	35.540	36.680	36.141	3,970,800
2024-01-08	34.660	36.800	33.980	36.610	36.072	4,867,300
2024-01-05	35.320	36.120	34.360	34.650	34.141	5,402,600
2024-01-04	35.140	35.730	34.510	35.000	34.486	2,501,405
2024-01-03	34.630	35.300	33.900	35.140	34.624	2,183,800
2024-01-02	36.030	36.110	33.730	34.700	34.190	2,799,800
2023-12-29	35.010	36.150	34.990	35.580	35.057	5,206,700
2023-12-28	35.360	35.450	34.900	35.000	34.486	2,010,500
2023-12-27	35.450	35.530	34.800	35.370	34.850	2,601,000
2023-12-26	35.890	36.190	34.800	35.100	34.584	5,208,455
2023-12-25	35.300	36.490	34.720	35.850	35.323	3,716,400
2023-12-22	35.500	35.850	34.000	35.440	34.919	2,891,000
2023-12-21	35.000	35.400	34.000	35.400	34.880	3,720,200
2023-12-20	35.450	36.190	34.210	34.490	33.983	4,095,400
2023-12-19	35.100	35.760	34.280	35.460	34.939	4,405,500
2023-12-18	33.400	35.990	33.400	35.140	34.624	4,148,100
2023-12-15	32.600	33.650	32.360	33.600	33.106	1,387,300
2023-12-14	32.730	32.800	32.100	32.600	32.121	1,440,000
2023-12-13	33.070	33.070	32.540	32.600	32.121	547,500
2023-12-12	32.700	33.210	32.530	32.920	32.436	994,000
2023-12-11	32.300	32.720	31.640	32.690	32.210	701,800
2023-12-08	33.280	33.280	32.110	32.690	32.210	853,100
2023-12-07	33.230	33.300	32.700	33.100	32.614	533,200
2023-12-06	33.310	33.620	32.810	33.150	32.663	838,500
2023-12-05	32.890	33.190	32.730	32.940	32.456	437,100
2023-12-04	33.470	33.630	32.720	32.930	32.446	538,400
2023-12-01	32.840	34.080	32.410	33.280	32.791	1,074,600
2023-11-30	33.190	33.470	32.350	32.850	32.367	1,226,600
2023-11-29	35.040	35.380	33.400	33.470	32.584	3,707,300
2023-11-28	34.420	35.360	34.000	34.600	33.684	2,840,789
2023-11-27	34.150	34.860	32.990	34.410	33.499	2,486,100
2023-11-24	33.370	34.950	33.200	34.610	33.694	2,513,000
2023-11-23	33.250	33.800	33.180	33.460	32.574	772,200
2023-11-22	33.560	33.560	32.700	33.300	32.419	1,230,400
2023-11-21	34.200	34.600	33.330	33.530	32.642	1,353,300
2023-11-20	34.570	34.790	34.010	34.100	33.197	769,300
2023-11-17	34.430	34.850	34.300	34.480	33.567	559,000
2023-11-16	34.950	35.240	34.610	34.640	33.723	624,100
2023-11-15	34.740	35.060	34.400	34.950	34.025	1,184,854
2023-11-14	36.360	36.450	34.360	34.760	33.840	2,166,800
2023-11-13	35.490	36.600	35.310	36.030	35.076	2,494,654
2023-11-10	35.940	35.960	35.100	35.510	34.570	1,143,500
2023-11-09	35.820	36.520	35.360	35.770	34.823	1,173,300
2023-11-08	35.690	36.800	35.440	36.090	35.135	2,169,394
2023-11-07	35.190	35.940	34.600	35.700	34.755	1,635,100
2023-11-06	34.800	36.490	34.430	35.190	34.259	1,921,100
2023-11-03	34.860	35.170	34.410	34.900	33.976	1,628,800
2023-11-02	34.450	35.570	34.310	34.900	33.976	2,766,300
2023-11-01	35.010	35.100	34.080	34.800	33.879	1,740,700

← NewerPage 12 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.