Anhui Tuoshan Heavy Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.390	27.460	26.900	27.040	26.324	397,432
2023-05-04	27.380	27.670	27.100	27.440	26.714	476,600
2023-04-28	26.760	27.280	26.750	27.210	26.490	443,900
2023-04-27	26.810	27.050	26.340	26.700	25.993	541,400
2023-04-26	25.730	27.150	25.700	26.860	26.149	1,034,000
2023-04-25	26.580	26.580	25.260	25.650	24.971	789,200
2023-04-24	27.150	27.260	26.360	26.500	25.799	779,323
2023-04-21	27.640	27.840	26.890	27.070	26.353	778,352
2023-04-20	27.900	27.990	27.510	27.640	26.908	539,700
2023-04-19	28.030	28.410	27.930	27.940	27.200	524,600
2023-04-18	28.730	28.780	28.180	28.210	27.463	738,400
2023-04-17	28.500	28.950	28.410	28.850	28.086	637,400
2023-04-14	28.680	28.720	28.410	28.570	27.814	343,300
2023-04-13	28.950	29.000	28.480	28.510	27.755	652,200
2023-04-12	28.750	29.040	28.610	28.980	28.213	423,200
2023-04-11	28.980	28.980	28.700	28.770	28.008	424,200
2023-04-10	29.510	29.780	28.690	28.890	28.125	831,700
2023-04-07	29.400	29.710	29.200	29.630	28.846	497,491
2023-04-06	29.440	29.780	29.050	29.380	28.602	555,500
2023-04-04	29.980	30.190	29.330	29.430	28.651	723,000
2023-04-03	29.470	30.070	29.470	29.990	29.196	744,221
2023-03-31	29.190	29.550	29.190	29.460	28.680	346,000
2023-03-30	29.360	29.660	29.040	29.340	28.563	618,800
2023-03-29	29.730	29.730	29.220	29.310	28.534	507,600
2023-03-28	30.040	30.100	29.350	29.560	28.778	775,300
2023-03-27	30.110	30.110	29.520	29.850	29.060	983,600
2023-03-24	30.400	30.440	30.050	30.190	29.391	864,700
2023-03-23	30.470	30.650	30.100	30.410	29.605	813,100
2023-03-22	30.310	30.790	30.310	30.650	29.839	798,200
2023-03-21	30.000	30.340	29.880	30.310	29.508	689,000
2023-03-20	30.580	30.580	30.010	30.030	29.235	749,080
2023-03-17	30.330	30.620	30.320	30.360	29.556	769,380
2023-03-16	30.710	31.080	30.080	30.100	29.303	965,300
2023-03-15	30.460	31.150	30.460	30.860	30.043	923,800
2023-03-14	31.360	31.440	30.230	30.450	29.644	1,602,600
2023-03-13	31.130	33.200	31.130	31.620	30.783	1,727,700
2023-03-10	31.890	32.160	31.000	31.120	30.296	1,270,800
2023-03-09	32.340	32.450	31.670	31.780	30.939	1,372,500
2023-03-08	32.130	32.530	32.010	32.370	31.513	786,500
2023-03-07	33.390	33.390	32.230	32.420	31.562	1,615,500
2023-03-06	33.840	34.060	32.910	33.400	32.516	1,967,700
2023-03-03	34.370	34.800	33.690	33.830	32.935	2,234,650
2023-03-02	34.020	35.200	33.600	34.810	33.889	3,748,807
2023-03-01	33.450	35.600	33.000	34.430	33.519	3,595,300
2023-02-28	33.420	33.770	32.800	33.420	32.535	2,201,960
2023-02-27	34.890	35.090	33.380	33.720	32.827	3,066,900
2023-02-24	34.300	36.300	34.000	34.990	34.064	4,341,900
2023-02-23	35.030	35.350	33.910	34.080	33.178	3,728,321
2023-02-22	34.610	35.780	34.610	35.020	34.093	4,882,898
2023-02-21	37.270	37.490	34.580	34.750	33.830	8,296,077
2023-02-20	32.350	35.480	32.350	35.480	34.541	3,650,178
2023-02-17	32.450	33.000	32.110	32.250	31.396	2,223,080
2023-02-16	33.600	33.800	32.080	32.130	31.280	3,632,357
2023-02-15	33.540	34.140	33.150	33.970	33.071	4,639,887
2023-02-14	33.510	36.280	33.500	34.340	33.431	7,804,564
2023-02-13	30.460	33.500	30.410	33.500	32.613	3,905,213
2023-02-10	30.240	30.480	30.210	30.450	29.644	689,500
2023-02-09	30.090	30.760	30.030	30.350	29.547	1,233,123
2023-02-08	29.780	30.250	29.550	30.150	29.352	1,079,100
2023-02-07	29.500	29.730	29.230	29.600	28.817	532,000

← NewerPage 15 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.