Anhui Tuoshan Heavy Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	31.720	32.320	31.570	32.040	31.192	1,394,015
2022-11-03	31.550	31.780	31.300	31.570	30.734	822,923
2022-11-02	31.220	31.890	31.220	31.570	30.734	1,174,600
2022-11-01	31.030	31.640	30.840	31.580	30.744	1,022,400
2022-10-31	30.800	31.450	30.600	31.030	30.209	1,118,082
2022-10-28	33.190	33.480	31.010	31.120	30.296	1,936,041
2022-10-27	34.870	35.170	33.230	33.230	32.350	2,644,515
2022-10-26	34.500	35.640	34.310	35.570	34.628	2,226,015
2022-10-25	34.810	35.280	32.010	35.100	34.171	1,962,300
2022-10-24	35.020	35.930	34.770	35.290	34.356	2,046,907
2022-10-21	35.060	35.590	34.550	35.080	34.151	2,091,430
2022-10-20	34.000	37.690	33.800	35.650	34.706	3,456,607
2022-10-19	36.050	36.080	34.460	34.600	33.684	2,534,900
2022-10-18	35.960	36.350	35.310	36.050	35.096	2,732,189
2022-10-17	36.590	36.590	35.500	36.330	34.847	2,666,789
2022-10-14	36.750	37.330	36.210	36.880	35.374	4,265,127
2022-10-13	35.850	39.000	35.300	37.290	35.767	6,288,221
2022-10-12	35.170	36.270	34.500	36.270	34.789	4,526,647
2022-10-11	34.070	37.150	33.440	36.170	34.693	6,047,067
2022-10-10	33.100	34.440	32.580	33.770	32.391	1,464,752
2022-09-30	33.500	34.240	31.020	33.100	31.748	1,853,833
2022-09-29	35.000	35.000	33.350	34.260	32.861	2,475,933
2022-09-28	34.320	36.000	33.680	34.630	33.216	2,959,040
2022-09-27	34.310	35.390	33.360	34.320	32.919	2,701,235
2022-09-26	35.570	36.680	34.210	34.510	33.101	3,159,168
2022-09-23	35.310	37.490	34.700	35.870	34.405	4,822,682
2022-09-22	34.710	35.850	34.380	35.320	33.878	3,983,922
2022-09-21	34.620	36.790	34.400	35.160	33.724	5,335,006
2022-09-20	31.240	34.010	30.760	34.010	32.621	2,133,800
2022-09-19	32.970	33.480	30.900	30.920	29.657	1,977,000
2022-09-16	33.660	34.960	33.530	33.550	32.180	1,852,207
2022-09-15	34.970	35.000	33.610	34.010	32.621	2,307,206
2022-09-14	32.880	36.000	32.610	35.180	33.744	4,026,962
2022-09-13	33.110	33.960	33.090	33.650	32.276	1,604,098
2022-09-09	32.360	33.820	32.200	33.300	31.940	1,798,607
2022-09-08	32.980	32.990	32.310	32.340	31.019	529,900
2022-09-07	33.190	33.420	32.670	32.760	31.422	620,500
2022-09-06	32.990	33.610	32.620	33.180	31.825	1,099,400
2022-09-05	33.300	33.500	32.650	32.700	31.365	913,600
2022-09-02	32.400	33.440	32.310	33.150	31.796	1,150,000
2022-09-01	32.550	32.690	32.090	32.390	31.067	818,307
2022-08-31	32.360	32.690	31.560	32.600	31.269	1,064,887
2022-08-30	31.780	32.750	31.780	32.380	31.058	743,607
2022-08-29	31.700	32.180	31.500	31.840	30.540	582,852
2022-08-26	32.440	32.850	32.110	32.160	30.847	601,389
2022-08-25	32.580	33.100	32.330	32.440	31.115	729,245
2022-08-24	33.500	33.590	32.240	32.350	31.029	1,173,000
2022-08-23	33.170	34.170	32.660	33.600	32.228	1,451,731
2022-08-22	32.800	33.330	32.700	33.200	31.844	748,274
2022-08-19	34.310	34.480	33.110	33.160	31.806	1,443,983
2022-08-18	34.710	34.730	34.150	34.190	32.794	921,800
2022-08-17	35.020	35.320	34.630	34.670	33.254	1,120,361
2022-08-16	35.160	35.600	35.000	35.130	33.696	1,068,700
2022-08-15	34.780	35.360	34.540	35.160	33.724	1,025,800
2022-08-12	35.280	35.590	34.910	34.910	33.485	1,733,586
2022-08-11	34.610	36.550	34.500	35.610	34.156	2,338,650
2022-08-10	34.430	35.120	34.100	34.760	33.341	1,046,268
2022-08-09	34.450	35.360	34.450	34.700	33.283	1,329,920
2022-08-08	34.140	34.490	33.790	34.350	32.947	928,978
2022-08-05	34.600	34.600	33.670	34.190	32.794	1,459,569

← NewerPage 17 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.