Anhui Tuoshan Heavy Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.350	29.550	29.290	29.450	28.670	380,700
2023-02-03	29.600	29.600	29.100	29.350	28.573	494,000
2023-02-02	29.770	29.790	29.370	29.460	28.680	498,200
2023-02-01	29.530	29.660	29.190	29.660	28.875	637,800
2023-01-31	29.130	29.550	29.030	29.530	28.748	694,900
2023-01-30	28.890	29.190	28.880	29.130	28.359	737,600
2023-01-20	28.890	28.890	28.540	28.680	27.921	440,800
2023-01-19	28.350	28.660	28.340	28.610	27.853	377,008
2023-01-18	28.480	28.670	28.130	28.500	27.746	455,700
2023-01-17	28.340	28.360	28.120	28.210	27.463	261,800
2023-01-16	28.070	28.350	27.940	28.300	27.551	452,700
2023-01-13	27.890	28.150	27.880	28.060	27.317	283,400
2023-01-12	28.000	28.210	27.950	28.020	27.278	306,100
2023-01-11	28.200	28.390	27.860	27.880	27.142	389,900
2023-01-10	28.760	28.760	28.250	28.290	27.541	401,300
2023-01-09	28.470	28.700	28.440	28.590	27.833	483,700
2023-01-06	28.420	28.670	28.330	28.470	27.716	457,400
2023-01-05	28.200	28.500	28.200	28.410	27.658	431,300
2023-01-04	28.300	28.520	27.980	28.330	27.580	604,200
2023-01-03	27.730	28.170	27.610	28.160	27.415	627,000
2022-12-30	27.880	28.070	27.470	27.600	26.869	506,100
2022-12-29	28.200	28.540	27.580	27.640	26.908	659,133
2022-12-28	28.740	28.800	28.170	28.220	27.473	509,615
2022-12-27	28.690	28.960	28.500	28.820	28.057	389,600
2022-12-26	28.080	28.810	28.080	28.690	27.931	601,718
2022-12-23	28.950	29.040	28.080	28.280	27.531	817,400
2022-12-22	29.680	29.900	29.060	29.080	28.310	576,900
2022-12-21	30.360	30.710	29.650	29.670	28.885	734,300
2022-12-20	30.030	30.900	30.030	30.450	29.644	779,800
2022-12-19	31.100	31.200	30.050	30.150	29.352	1,180,500
2022-12-16	32.130	32.610	31.300	31.370	30.540	1,664,700
2022-12-15	33.000	33.190	32.100	32.120	31.270	3,542,115
2022-12-14	30.820	31.230	30.800	31.180	30.355	771,600
2022-12-13	31.050	31.460	30.770	30.830	30.014	651,500
2022-12-12	30.630	31.400	30.620	31.070	30.248	936,097
2022-12-09	30.500	30.980	30.500	30.620	29.810	481,800
2022-12-08	30.780	30.960	30.600	30.720	29.907	460,700
2022-12-07	30.710	30.810	30.560	30.650	29.839	565,100
2022-12-06	31.000	31.030	30.650	30.710	29.897	603,200
2022-12-05	31.050	31.170	30.860	31.050	30.228	577,400
2022-12-02	30.810	31.050	30.750	30.930	30.111	800,200
2022-12-01	30.900	30.950	30.730	30.740	29.926	656,000
2022-11-30	30.640	30.870	30.400	30.680	29.868	587,500
2022-11-29	30.150	30.860	30.020	30.640	29.829	833,600
2022-11-28	30.540	30.540	29.900	30.040	29.245	749,800
2022-11-25	30.800	30.920	30.510	30.550	29.741	482,900
2022-11-24	30.600	31.070	30.600	30.790	29.975	623,807
2022-11-23	31.000	31.030	30.300	30.640	29.829	651,323
2022-11-22	31.330	31.450	30.920	31.050	30.228	672,900
2022-11-21	31.150	31.390	30.700	31.300	30.472	599,400
2022-11-18	31.760	31.860	31.000	31.140	30.316	1,124,900
2022-11-17	31.900	32.070	31.510	31.690	30.851	870,030
2022-11-16	32.290	32.340	31.900	32.070	31.221	1,016,833
2022-11-15	32.070	32.300	31.780	32.290	31.435	1,189,015
2022-11-14	31.750	32.300	31.600	32.090	31.241	1,312,548
2022-11-11	31.880	32.200	31.500	31.730	30.890	1,503,900
2022-11-10	31.760	31.770	31.110	31.250	30.423	979,789
2022-11-09	31.860	31.930	31.520	31.750	30.910	728,600
2022-11-08	32.070	32.270	31.580	31.720	30.880	805,700
2022-11-07	32.490	32.490	31.700	32.070	31.221	1,245,882

← NewerPage 16 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.