Anhui Tuoshan Heavy Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	25.050	25.300	24.170	24.230	23.874	1,773,200
2024-10-28	24.690	24.980	24.500	24.750	24.386	2,116,400
2024-10-25	23.840	24.300	23.720	24.300	23.943	1,688,000
2024-10-24	23.850	23.910	23.470	23.720	23.371	1,152,444
2024-10-23	23.850	24.080	23.700	23.890	23.539	1,577,200
2024-10-22	23.390	23.950	23.260	23.840	23.490	1,860,800
2024-10-21	23.390	23.540	23.170	23.400	23.056	1,885,700
2024-10-18	23.200	23.560	22.850	23.390	23.046	1,927,171
2024-10-17	23.150	23.440	22.850	22.920	22.583	1,102,600
2024-10-16	22.500	23.340	22.460	23.110	22.770	1,242,600
2024-10-15	23.360	23.540	22.820	22.820	22.485	1,339,600
2024-10-14	22.750	23.320	22.650	23.290	22.948	1,788,600
2024-10-11	23.470	23.470	22.340	22.570	22.238	2,105,200
2024-10-10	23.270	23.980	23.020	23.380	23.036	2,444,650
2024-10-09	25.000	25.000	23.120	23.120	22.780	3,456,900
2024-10-08	27.300	27.300	24.100	25.690	25.313	5,389,704
2024-09-30	23.150	24.860	23.060	24.860	24.495	5,307,950
2024-09-27	21.780	22.840	21.780	22.600	22.268	3,522,300
2024-09-26	21.670	21.980	21.000	21.790	21.470	2,710,800
2024-09-25	21.170	21.640	21.120	21.600	21.283	2,023,500
2024-09-24	20.520	21.110	20.350	21.030	20.721	1,213,200
2024-09-23	20.430	20.650	20.250	20.400	20.100	524,400
2024-09-20	20.600	20.620	20.220	20.380	20.081	642,200
2024-09-19	19.950	20.580	19.950	20.560	20.258	985,800
2024-09-18	20.010	20.100	19.430	19.930	19.637	975,200
2024-09-13	20.420	20.550	20.060	20.060	19.765	930,200
2024-09-12	20.610	20.990	20.400	20.420	20.120	808,500
2024-09-11	21.100	21.100	20.610	20.750	20.445	594,300
2024-09-10	20.690	21.000	20.460	20.930	20.622	880,600
2024-09-09	20.800	20.890	20.420	20.690	20.386	995,100
2024-09-06	21.110	21.220	20.620	20.640	20.337	900,200
2024-09-05	20.940	21.200	20.940	21.110	20.800	726,000
2024-09-04	20.960	21.080	20.670	20.940	20.632	861,900
2024-09-03	20.930	21.260	20.820	21.030	20.721	836,500
2024-09-02	21.210	21.320	20.860	20.870	20.563	1,222,900
2024-08-30	21.010	21.510	20.920	21.180	20.869	1,429,800
2024-08-29	20.900	21.120	20.370	21.020	20.711	1,332,100
2024-08-28	20.460	21.090	20.350	20.880	20.573	1,334,600
2024-08-27	20.790	20.880	20.300	20.450	20.150	961,200
2024-08-26	20.280	20.890	20.280	20.840	20.534	880,400
2024-08-23	20.570	20.680	20.160	20.430	20.130	1,136,344
2024-08-22	21.290	21.470	20.560	20.570	20.268	1,592,400
2024-08-21	20.720	22.160	20.640	21.370	21.056	2,147,000
2024-08-20	21.120	21.310	20.690	20.800	20.494	1,107,740
2024-08-19	21.580	21.720	21.100	21.100	20.790	1,409,500
2024-08-16	21.940	22.200	21.600	21.640	21.322	1,266,800
2024-08-15	22.000	22.190	21.680	21.880	21.559	1,594,000
2024-08-14	22.450	22.600	22.000	22.000	21.677	1,269,500
2024-08-13	22.090	22.300	21.690	22.240	21.913	1,443,800
2024-08-12	22.410	22.410	21.910	22.030	21.706	1,261,100
2024-08-09	22.450	22.920	22.400	22.400	22.071	1,325,400
2024-08-08	22.690	22.700	22.110	22.430	22.100	1,375,100
2024-08-07	22.540	22.940	22.450	22.710	22.376	1,507,400
2024-08-06	22.000	22.660	22.000	22.650	22.317	1,811,500
2024-08-05	22.400	22.950	21.900	21.940	21.618	2,234,100
2024-08-02	22.960	23.320	22.520	22.520	22.189	2,303,500
2024-08-01	22.880	23.680	22.830	23.070	22.731	3,249,000
2024-07-31	22.100	22.990	22.050	22.820	22.485	4,273,400
2024-07-30	22.840	22.850	22.010	22.160	21.834	3,169,600
2024-07-29	22.680	22.900	22.000	22.200	21.874	5,438,500

← NewerPage 9 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.