Tus-Sound Environmental Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.440 | 1.470 | 1.390 | 1.470 | 1.470 | 29,109,508 |
| 2024-07-26 | 1.410 | 1.480 | 1.410 | 1.420 | 1.420 | 29,659,399 |
| 2024-07-25 | 1.360 | 1.390 | 1.350 | 1.370 | 1.370 | 15,352,160 |
| 2024-07-24 | 1.400 | 1.440 | 1.360 | 1.370 | 1.370 | 25,320,364 |
| 2024-07-23 | 1.390 | 1.520 | 1.390 | 1.430 | 1.430 | 39,412,520 |
| 2024-07-22 | 1.370 | 1.390 | 1.350 | 1.380 | 1.380 | 10,884,800 |
| 2024-07-19 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 9,612,400 |
| 2024-07-18 | 1.380 | 1.400 | 1.350 | 1.380 | 1.380 | 12,468,200 |
| 2024-07-17 | 1.410 | 1.440 | 1.380 | 1.390 | 1.390 | 13,532,046 |
| 2024-07-16 | 1.400 | 1.430 | 1.390 | 1.420 | 1.420 | 12,476,100 |
| 2024-07-15 | 1.450 | 1.460 | 1.380 | 1.390 | 1.390 | 11,611,600 |
| 2024-07-12 | 1.420 | 1.480 | 1.410 | 1.430 | 1.430 | 19,005,964 |
| 2024-07-11 | 1.350 | 1.430 | 1.350 | 1.430 | 1.430 | 25,965,293 |
| 2024-07-10 | 1.390 | 1.400 | 1.350 | 1.350 | 1.350 | 13,551,820 |
| 2024-07-09 | 1.390 | 1.410 | 1.350 | 1.400 | 1.400 | 18,584,358 |
| 2024-07-08 | 1.440 | 1.450 | 1.380 | 1.400 | 1.400 | 15,234,900 |
| 2024-07-05 | 1.400 | 1.470 | 1.380 | 1.450 | 1.450 | 19,319,200 |
| 2024-07-04 | 1.520 | 1.540 | 1.420 | 1.440 | 1.440 | 25,301,900 |
| 2024-07-03 | 1.490 | 1.630 | 1.480 | 1.540 | 1.540 | 33,477,260 |
| 2024-07-02 | 1.420 | 1.510 | 1.410 | 1.490 | 1.490 | 26,420,740 |
| 2024-07-01 | 1.380 | 1.430 | 1.350 | 1.420 | 1.420 | 19,515,467 |
| 2024-06-28 | 1.440 | 1.460 | 1.350 | 1.380 | 1.380 | 24,752,760 |
| 2024-06-27 | 1.500 | 1.510 | 1.430 | 1.440 | 1.440 | 15,036,700 |
| 2024-06-26 | 1.420 | 1.480 | 1.390 | 1.480 | 1.480 | 19,172,664 |
| 2024-06-25 | 1.470 | 1.480 | 1.410 | 1.430 | 1.430 | 22,220,520 |
| 2024-06-24 | 1.540 | 1.540 | 1.430 | 1.450 | 1.450 | 25,015,056 |
| 2024-06-21 | 1.590 | 1.600 | 1.540 | 1.540 | 1.540 | 19,433,001 |
| 2024-06-20 | 1.610 | 1.630 | 1.560 | 1.590 | 1.590 | 20,034,700 |
| 2024-06-19 | 1.650 | 1.680 | 1.610 | 1.620 | 1.620 | 16,648,139 |
| 2024-06-18 | 1.610 | 1.660 | 1.600 | 1.650 | 1.650 | 18,908,526 |
| 2024-06-17 | 1.640 | 1.670 | 1.600 | 1.610 | 1.610 | 17,078,460 |
| 2024-06-14 | 1.660 | 1.680 | 1.630 | 1.650 | 1.650 | 12,075,022 |
| 2024-06-13 | 1.710 | 1.720 | 1.650 | 1.660 | 1.660 | 17,955,139 |
| 2024-06-12 | 1.680 | 1.730 | 1.660 | 1.710 | 1.710 | 26,786,636 |
| 2024-06-11 | 1.660 | 1.690 | 1.610 | 1.680 | 1.680 | 25,492,072 |
| 2024-06-07 | 1.570 | 1.670 | 1.570 | 1.650 | 1.650 | 43,974,888 |
| 2024-06-06 | 1.720 | 1.750 | 1.550 | 1.570 | 1.570 | 74,466,870 |
| 2024-06-05 | 1.700 | 1.800 | 1.700 | 1.720 | 1.720 | 43,576,461 |
| 2024-06-04 | 1.670 | 1.860 | 1.660 | 1.790 | 1.790 | 69,293,387 |
| 2024-06-03 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 14,506,600 |
| 2024-05-31 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 22,226,200 |
| 2024-05-30 | 2.150 | 2.340 | 2.150 | 2.250 | 2.250 | 88,271,546 |
| 2024-05-29 | 2.130 | 2.190 | 2.110 | 2.130 | 2.130 | 13,183,089 |
| 2024-05-28 | 2.190 | 2.200 | 2.130 | 2.130 | 2.130 | 13,305,280 |
| 2024-05-27 | 2.200 | 2.230 | 2.160 | 2.180 | 2.180 | 12,469,330 |
| 2024-05-24 | 2.210 | 2.250 | 2.200 | 2.220 | 2.220 | 11,112,540 |
| 2024-05-23 | 2.270 | 2.280 | 2.200 | 2.210 | 2.210 | 11,196,665 |
| 2024-05-22 | 2.270 | 2.320 | 2.260 | 2.280 | 2.280 | 9,578,985 |
| 2024-05-21 | 2.300 | 2.300 | 2.250 | 2.270 | 2.270 | 14,367,000 |
| 2024-05-20 | 2.330 | 2.340 | 2.280 | 2.300 | 2.300 | 15,903,634 |
| 2024-05-17 | 2.270 | 2.390 | 2.260 | 2.330 | 2.330 | 31,697,580 |
| 2024-05-16 | 2.240 | 2.300 | 2.210 | 2.280 | 2.280 | 26,889,560 |
| 2024-05-15 | 2.240 | 2.240 | 2.200 | 2.230 | 2.230 | 16,366,680 |
| 2024-05-14 | 2.150 | 2.230 | 2.150 | 2.220 | 2.220 | 18,720,365 |
| 2024-05-13 | 2.190 | 2.210 | 2.140 | 2.150 | 2.150 | 18,546,937 |
| 2024-05-10 | 2.270 | 2.270 | 2.200 | 2.210 | 2.210 | 16,811,854 |
| 2024-05-09 | 2.170 | 2.270 | 2.170 | 2.240 | 2.240 | 26,787,845 |
| 2024-05-08 | 2.210 | 2.220 | 2.170 | 2.170 | 2.170 | 14,518,927 |
| 2024-05-07 | 2.200 | 2.220 | 2.170 | 2.210 | 2.210 | 19,118,632 |
| 2024-05-06 | 2.200 | 2.250 | 2.170 | 2.190 | 2.190 | 25,898,208 |
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.