Anhui Tuoshan Heavy Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	35.010	35.100	34.080	34.800	33.879	1,740,700
2023-10-31	34.700	35.440	34.200	35.010	34.083	2,197,441
2023-10-30	34.650	35.120	34.040	34.880	33.957	1,072,300
2023-10-27	35.600	36.490	34.600	34.820	33.898	2,036,100
2023-10-26	36.110	36.600	35.600	35.700	34.755	3,015,600
2023-10-25	36.000	37.910	35.200	36.570	35.602	4,845,700
2023-10-24	35.040	35.600	34.060	35.080	34.151	2,525,654
2023-10-23	35.080	36.000	34.220	35.040	34.113	2,187,200
2023-10-20	36.180	36.800	34.680	35.510	34.570	2,568,600
2023-10-19	37.560	37.690	35.430	36.100	35.144	5,669,786
2023-10-18	35.000	38.380	34.350	37.500	36.507	7,282,645
2023-10-17	37.850	37.850	35.670	35.670	34.726	4,896,198
2023-10-16	35.540	37.500	33.050	37.090	36.108	7,603,260
2023-10-13	33.080	36.080	33.080	35.310	34.375	6,545,459
2023-10-12	35.820	35.820	32.490	34.800	33.879	8,200,759
2023-10-11	32.800	36.100	32.110	36.100	35.144	8,226,500
2023-10-10	32.420	32.990	31.900	32.820	31.951	3,207,600
2023-10-09	32.170	32.750	31.500	32.340	31.484	3,582,800
2023-09-28	34.050	34.390	31.510	31.730	30.890	2,794,200
2023-09-27	34.300	34.870	33.900	34.160	33.256	3,333,600
2023-09-26	34.510	34.700	33.330	34.230	33.324	3,454,700
2023-09-25	33.670	34.190	32.500	34.070	33.168	2,601,800
2023-09-22	32.710	33.870	32.000	33.000	32.127	3,710,000
2023-09-21	32.500	33.480	31.750	32.060	31.211	3,099,400
2023-09-20	31.400	32.670	30.800	32.500	31.640	2,862,800
2023-09-19	31.550	31.750	31.150	31.350	30.520	1,241,700
2023-09-18	32.300	32.780	31.330	31.690	30.851	1,519,000
2023-09-15	31.920	32.460	31.690	32.250	31.396	1,806,900
2023-09-14	33.280	33.410	31.970	31.980	31.134	1,817,400
2023-09-13	33.450	33.850	33.000	33.270	32.389	2,762,400
2023-09-12	33.450	33.870	32.730	33.500	32.613	2,300,300
2023-09-11	33.300	33.980	32.320	33.350	32.467	2,788,500
2023-09-08	33.300	33.970	32.900	33.340	32.458	2,929,800
2023-09-07	34.350	35.000	32.720	33.360	32.477	2,426,600
2023-09-06	35.210	35.340	33.110	33.580	32.691	3,977,200
2023-09-05	34.860	35.290	34.070	34.290	33.382	5,244,300
2023-09-04	33.720	35.000	33.510	34.770	33.850	3,578,200
2023-09-01	32.950	33.550	32.520	33.520	32.633	2,573,452
2023-08-31	33.050	33.300	32.620	33.060	32.185	3,956,400
2023-08-30	33.110	33.570	32.200	32.810	31.942	4,645,660
2023-08-29	31.500	33.740	30.280	33.000	32.127	5,860,797
2023-08-28	29.540	30.680	28.100	30.680	29.868	2,765,900
2023-08-25	28.580	28.790	27.300	27.890	27.152	1,844,000
2023-08-24	30.750	31.000	28.400	28.490	27.736	1,914,000
2023-08-23	31.440	31.750	30.400	30.510	29.702	2,275,900
2023-08-22	31.980	32.240	31.080	31.350	30.520	2,212,000
2023-08-21	32.370	32.580	31.610	31.610	30.773	2,884,400
2023-08-18	31.990	32.500	31.810	32.190	31.338	3,764,844
2023-08-17	30.600	32.000	29.740	31.900	31.056	4,565,909
2023-08-16	29.870	30.280	29.690	30.200	29.401	747,200
2023-08-15	30.540	30.540	29.600	30.000	29.206	988,400
2023-08-14	29.510	30.330	29.210	30.280	29.479	1,955,300
2023-08-11	29.560	29.670	29.220	29.580	28.797	978,500
2023-08-10	29.300	29.580	29.010	29.500	28.719	960,800
2023-08-09	29.240	29.300	28.930	29.090	28.320	574,452
2023-08-08	29.520	29.860	29.310	29.370	28.593	1,517,600
2023-08-07	29.420	29.600	29.220	29.450	28.670	1,155,400
2023-08-04	29.690	29.720	28.920	29.530	28.748	1,801,000
2023-08-03	29.450	30.270	28.900	29.690	28.904	2,876,500
2023-08-02	30.710	31.480	29.560	29.800	29.011	3,231,500

← NewerPage 13 of 18 · 1,052 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.