Tus-Sound Environmental Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.780	1.860	1.770	1.840	1.840	15,752,940
2026-10-22	1.780	1.890	1.750	1.810	1.810	18,485,553
2026-10-21	1.780	1.810	1.760	1.780	1.780	7,364,125
2026-10-20	1.850	1.860	1.780	1.800	1.800	15,289,200
2026-10-19	1.710	1.850	1.660	1.830	1.830	31,879,215
2026-10-16	1.670	1.700	1.670	1.680	1.680	8,025,700
2026-10-15	1.660	1.690	1.650	1.670	1.670	10,429,680
2026-10-14	1.730	1.760	1.680	1.690	1.690	13,657,600
2026-10-13	1.700	1.730	1.660	1.730	1.730	9,874,845
2026-10-12	1.720	1.740	1.690	1.710	1.710	8,231,200
2026-10-09	1.720	1.720	1.650	1.710	1.710	16,541,480
2026-10-08	1.710	1.760	1.710	1.710	1.710	9,283,900
2026-09-30	1.740	1.750	1.710	1.720	1.720	10,284,200
2026-09-29	1.740	1.770	1.730	1.730	1.730	11,253,280
2026-09-28	1.780	1.800	1.740	1.760	1.760	14,261,400
2026-09-24	1.750	1.830	1.750	1.780	1.780	19,687,676
2026-09-23	1.850	1.870	1.720	1.840	1.840	36,014,832
2026-09-22	1.880	1.890	1.850	1.860	1.860	14,780,300
2026-09-21	1.880	1.900	1.860	1.890	1.890	9,211,900
2026-09-18	1.900	1.920	1.870	1.870	1.870	12,901,400
2026-09-17	1.850	1.920	1.850	1.920	1.920	12,818,706
2026-09-16	1.850	1.870	1.850	1.860	1.860	6,051,091
2026-09-15	1.880	1.880	1.840	1.850	1.850	10,916,900
2026-09-14	1.910	1.920	1.880	1.900	1.900	11,039,000
2026-09-11	1.890	1.960	1.870	1.920	1.920	20,876,961
2026-09-10	1.850	1.930	1.830	1.890	1.890	19,676,080
2026-09-09	1.870	1.870	1.850	1.850	1.850	6,275,100
2026-09-08	1.840	1.880	1.820	1.880	1.880	14,630,160
2026-09-07	1.850	1.860	1.830	1.840	1.840	10,939,562
2026-09-04	1.850	1.870	1.850	1.860	1.860	7,203,840
2026-09-03	1.870	1.890	1.850	1.850	1.850	10,218,980
2026-09-02	1.900	1.900	1.850	1.870	1.870	12,200,020
2026-09-01	1.910	1.930	1.890	1.900	1.900	11,345,706
2026-08-31	1.940	1.950	1.910	1.920	1.920	10,728,400
2026-08-28	1.910	1.940	1.870	1.930	1.930	15,125,200
2026-08-27	1.940	1.950	1.910	1.910	1.910	15,960,780
2026-08-26	2.010	2.020	1.960	1.960	1.960	15,073,011
2026-08-25	2.010	2.040	1.970	1.970	1.970	23,991,352
2026-08-24	1.970	1.970	1.900	1.950	1.950	20,518,760
2026-08-21	1.910	2.010	1.900	1.960	1.960	26,089,961
2026-08-20	1.910	1.940	1.870	1.920	1.920	18,316,172
2026-08-19	1.880	1.980	1.820	1.910	1.910	35,568,262
2026-08-18	1.940	1.950	1.890	1.890	1.890	31,224,119
2026-08-17	1.910	2.020	1.870	1.960	1.960	52,907,801
2026-08-14	1.840	1.880	1.810	1.860	1.860	37,046,199
2026-08-13	1.780	1.900	1.780	1.880	1.880	60,605,500
2026-08-12	1.770	1.790	1.720	1.730	1.730	21,765,932
2026-08-11	1.810	1.810	1.750	1.770	1.770	18,186,461
2026-08-10	1.780	1.850	1.730	1.820	1.820	28,450,586
2026-08-07	1.740	1.790	1.720	1.760	1.760	22,820,746
2026-08-06	1.780	1.790	1.680	1.710	1.710	35,519,000
2026-08-05	1.800	1.840	1.760	1.790	1.790	26,020,400
2026-08-04	1.780	1.860	1.720	1.810	1.810	35,556,828
2026-08-03	1.800	1.900	1.750	1.830	1.830	82,678,078
2026-07-31	1.590	1.730	1.570	1.730	1.730	66,180,141
2026-07-30	1.580	1.650	1.460	1.570	1.570	60,060,410
2026-07-29	1.390	1.530	1.390	1.530	1.530	36,611,594
2026-07-28	1.380	1.410	1.370	1.390	1.390	16,642,820
2026-07-27	1.370	1.410	1.360	1.400	1.400	15,566,011
2026-07-24	1.430	1.440	1.370	1.380	1.380	18,612,301

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-17	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.