Anhui Tuoshan Heavy Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	25.620	25.980	25.350	25.880	25.500	1,290,900
2025-04-24	25.700	25.890	25.260	25.500	25.125	1,414,500
2025-04-23	26.000	26.700	25.280	25.610	25.234	2,200,600
2025-04-22	25.520	26.070	25.440	25.930	25.549	1,378,200
2025-04-21	24.800	25.490	24.800	25.440	25.066	1,638,200
2025-04-18	25.300	25.450	24.750	24.970	24.603	1,327,700
2025-04-17	24.470	25.190	24.300	25.170	24.800	1,590,100
2025-04-16	24.690	24.960	24.210	24.480	24.120	2,025,600
2025-04-15	24.090	24.750	23.800	24.690	24.327	1,933,500
2025-04-14	23.730	24.340	23.730	23.960	23.608	2,417,100
2025-04-11	23.150	23.850	22.600	23.240	22.899	1,844,500
2025-04-10	22.700	23.880	22.670	23.270	22.928	2,560,500
2025-04-09	20.940	23.370	20.940	22.780	22.445	5,090,800
2025-04-08	25.730	25.830	23.270	23.270	22.928	1,990,500
2025-04-07	26.900	26.900	25.030	25.860	25.480	2,650,300
2025-04-03	27.400	27.530	26.900	27.520	27.116	1,192,100
2025-04-02	27.500	27.760	27.150	27.510	27.106	1,018,000
2025-04-01	27.520	28.180	27.350	27.520	27.116	1,415,600
2025-03-31	27.770	27.920	26.820	27.450	27.047	1,737,000
2025-03-28	28.400	28.440	27.550	27.920	27.510	1,466,200
2025-03-27	29.600	29.980	28.200	28.400	27.983	2,798,300
2025-03-26	28.970	29.890	28.660	29.720	29.283	2,493,100
2025-03-25	30.700	30.970	27.830	29.500	29.067	3,579,800
2025-03-24	32.000	32.130	30.340	30.920	30.466	2,676,000
2025-03-21	31.020	32.190	30.820	31.390	30.929	2,032,100
2025-03-20	30.820	32.280	30.800	31.290	30.830	3,159,600
2025-03-19	31.010	31.130	30.850	30.950	30.495	623,800
2025-03-18	31.060	31.150	30.760	31.000	30.545	624,400
2025-03-17	30.700	31.200	30.560	30.900	30.446	1,101,200
2025-03-14	30.680	30.730	30.520	30.690	30.239	651,900
2025-03-13	30.670	30.760	30.500	30.680	30.229	672,500
2025-03-12	30.790	30.910	30.580	30.670	30.219	657,500
2025-03-11	30.810	31.000	30.740	30.800	30.347	981,700
2025-03-10	31.310	31.780	30.690	31.180	30.722	1,442,220
2025-03-07	30.450	31.550	30.450	31.250	30.791	1,768,200
2025-03-06	30.610	30.700	30.420	30.540	30.091	1,090,300
2025-03-05	30.620	30.850	30.490	30.630	30.180	764,000
2025-03-04	30.370	30.690	30.300	30.620	30.170	735,200
2025-03-03	30.690	30.780	30.300	30.360	29.914	1,201,600
2025-02-28	30.850	31.050	30.610	30.680	30.229	724,200
2025-02-27	30.250	30.960	30.100	30.960	30.505	1,177,520
2025-02-26	30.300	30.400	30.160	30.270	29.825	700,200
2025-02-25	30.130	30.830	30.040	30.300	29.855	1,389,800
2025-02-24	30.270	30.390	29.980	30.280	29.835	989,000
2025-02-21	30.200	30.340	29.930	30.270	29.825	1,201,920
2025-02-20	30.680	31.000	29.680	30.270	29.825	2,028,600
2025-02-19	31.380	32.370	30.920	31.180	30.722	3,112,500
2025-02-18	31.480	31.800	31.030	31.380	30.919	1,599,510
2025-02-17	30.770	31.550	30.590	31.420	30.958	1,342,900
2025-02-14	29.880	31.600	29.810	30.770	30.318	2,265,000
2025-02-13	29.400	30.200	29.220	29.960	29.520	945,918
2025-02-12	29.200	29.450	29.080	29.450	29.017	662,300
2025-02-11	29.100	29.290	28.970	29.230	28.801	812,600
2025-02-10	28.960	29.270	28.720	29.090	28.663	1,103,100
2025-02-07	28.960	29.110	28.770	29.000	28.574	1,274,500
2025-02-06	29.820	29.820	28.120	28.950	28.525	2,921,182
2025-02-05	30.160	30.630	29.600	29.770	29.333	1,229,400
2025-01-27	29.730	30.390	29.640	30.160	29.717	1,670,282
2025-01-24	29.730	29.800	29.030	29.780	29.342	1,643,900
2025-01-23	29.880	30.070	29.600	29.710	29.273	1,483,949

← NewerPage 7 of 18 · 1,051 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.