Anhui Tuoshan Heavy Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30.700	30.940	30.330	30.720	29.907	1,993,500
2023-07-31	30.680	31.000	29.850	30.750	29.936	2,698,200
2023-07-28	31.520	31.760	29.900	30.780	29.965	3,441,300
2023-07-27	31.350	31.950	31.120	31.430	30.598	2,330,821
2023-07-26	30.940	31.870	30.670	31.370	30.540	2,881,200
2023-07-25	30.750	31.140	30.400	30.850	30.033	1,822,000
2023-07-24	30.410	30.810	29.910	30.690	29.878	1,341,798
2023-07-21	30.600	31.410	29.810	30.430	29.625	2,530,900
2023-07-20	30.550	31.180	30.310	30.710	29.897	2,197,500
2023-07-19	30.140	30.760	30.030	30.640	29.829	1,546,100
2023-07-18	30.700	30.890	30.220	30.700	29.887	1,819,200
2023-07-17	30.500	30.810	29.530	30.600	29.790	1,937,400
2023-07-14	30.400	30.880	30.260	30.600	29.790	1,823,100
2023-07-13	30.500	31.160	30.260	30.550	29.741	2,086,400
2023-07-12	30.590	31.100	30.080	30.560	29.751	1,850,400
2023-07-11	30.470	30.780	30.250	30.600	29.790	1,752,000
2023-07-10	31.000	31.150	30.160	30.370	29.566	2,444,300
2023-07-07	30.700	30.890	30.350	30.690	29.878	2,052,900
2023-07-06	30.300	31.110	30.160	30.390	29.586	2,181,241
2023-07-05	30.690	31.460	30.200	30.410	29.605	3,234,200
2023-07-04	30.500	30.890	30.310	30.640	29.829	2,548,600
2023-07-03	30.350	30.700	30.110	30.600	29.790	2,073,500
2023-06-30	30.140	30.860	29.730	30.500	29.693	2,185,100
2023-06-29	29.650	30.480	29.360	30.410	29.605	2,217,507
2023-06-28	29.470	29.700	28.690	29.640	28.855	1,625,800
2023-06-27	29.480	29.600	29.170	29.600	28.817	1,345,307
2023-06-26	29.000	29.670	28.990	29.230	28.456	1,861,500
2023-06-21	29.190	29.500	28.610	29.110	28.339	869,800
2023-06-20	29.170	29.450	28.710	29.140	28.369	1,201,052
2023-06-19	29.480	29.780	29.010	29.170	28.398	926,780
2023-06-16	29.900	30.080	29.320	29.480	28.700	1,183,100
2023-06-15	29.780	30.480	29.440	30.000	29.206	1,357,380
2023-06-14	29.330	30.090	29.060	29.890	29.099	1,967,212
2023-06-13	29.010	29.800	28.680	29.330	28.554	1,935,332
2023-06-12	28.210	29.560	27.870	29.110	28.339	1,927,899
2023-06-09	27.990	28.560	27.580	28.190	27.444	855,513
2023-06-08	28.140	28.590	27.760	27.860	27.123	618,700
2023-06-07	27.860	28.590	27.520	28.160	27.415	582,800
2023-06-06	28.220	28.400	27.820	27.850	27.113	487,600
2023-06-05	28.600	28.600	28.030	28.230	27.483	426,300
2023-06-02	27.940	28.400	27.940	28.360	27.609	485,700
2023-06-01	27.960	28.360	27.720	28.220	27.473	437,400
2023-05-31	28.310	28.320	28.000	28.060	27.317	410,300
2023-05-30	28.380	28.470	27.860	28.220	27.473	522,500
2023-05-29	28.600	28.600	28.020	28.070	27.327	505,200
2023-05-26	28.640	28.670	28.130	28.500	27.746	529,352
2023-05-25	28.280	28.650	28.130	28.630	27.872	626,307
2023-05-24	27.910	28.480	27.810	28.340	27.590	431,107
2023-05-23	28.370	28.560	28.010	28.170	27.424	481,600
2023-05-22	28.020	28.270	27.820	28.170	27.424	396,900
2023-05-19	28.000	28.170	27.740	28.000	27.259	333,000
2023-05-18	27.680	28.200	27.530	28.180	27.434	705,800
2023-05-17	27.160	27.770	27.150	27.670	26.938	558,400
2023-05-16	27.200	27.240	26.920	27.070	26.353	324,800
2023-05-15	27.120	27.340	26.950	27.250	26.529	434,700
2023-05-12	26.890	27.620	26.600	27.260	26.538	911,700
2023-05-11	26.630	26.850	26.600	26.710	26.003	254,900
2023-05-10	26.460	26.840	26.260	26.630	25.925	325,300
2023-05-09	27.100	27.100	26.310	26.320	25.623	534,300
2023-05-08	27.160	27.290	26.640	27.100	26.383	343,400

← NewerPage 14 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.