Tus-Sound Environmental Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.250	2.280	2.150	2.180	2.180	36,983,173
2024-04-29	2.040	2.230	2.030	2.230	2.230	42,804,477
2024-04-26	2.030	2.040	2.000	2.030	2.030	18,680,989
2024-04-25	1.970	2.050	1.950	2.030	2.030	17,820,720
2024-04-24	1.970	2.000	1.950	1.980	1.980	14,753,816
2024-04-23	1.980	2.020	1.950	1.960	1.960	16,828,340
2024-04-22	2.030	2.060	1.970	1.980	1.980	19,852,144
2024-04-19	2.070	2.120	2.040	2.040	2.040	19,954,809
2024-04-18	2.140	2.140	2.050	2.080	2.080	22,175,994
2024-04-17	2.000	2.130	1.990	2.130	2.130	31,891,338
2024-04-16	2.180	2.180	2.030	2.030	2.030	40,334,424
2024-04-15	2.430	2.430	2.260	2.260	2.260	53,819,560
2024-04-12	2.590	2.710	2.500	2.510	2.510	45,508,149
2024-04-11	2.600	2.710	2.560	2.630	2.630	36,340,650
2024-04-10	2.630	2.640	2.540	2.600	2.600	30,250,602
2024-04-09	2.640	2.670	2.610	2.650	2.650	24,152,901
2024-04-08	2.700	2.720	2.610	2.630	2.630	45,247,439
2024-04-03	2.770	2.830	2.680	2.740	2.740	59,687,857
2024-04-02	2.720	2.890	2.680	2.820	2.820	101,577,908
2024-04-01	2.740	2.830	2.690	2.720	2.720	103,681,763
2024-03-29	2.450	2.700	2.450	2.700	2.700	49,849,246
2024-03-28	2.410	2.480	2.400	2.450	2.450	24,071,426
2024-03-27	2.580	2.590	2.430	2.430	2.430	41,983,855
2024-03-26	2.500	2.640	2.480	2.630	2.630	51,390,335
2024-03-25	2.530	2.560	2.470	2.490	2.490	26,079,580
2024-03-22	2.600	2.620	2.540	2.560	2.560	29,890,971
2024-03-21	2.630	2.660	2.570	2.600	2.600	34,985,340
2024-03-20	2.620	2.690	2.570	2.630	2.630	48,075,342
2024-03-19	2.650	2.720	2.610	2.620	2.620	77,820,358
2024-03-18	2.640	2.900	2.640	2.740	2.740	139,188,301
2024-03-15	2.380	2.640	2.360	2.640	2.640	67,235,835
2024-03-14	2.380	2.480	2.370	2.400	2.400	40,751,842
2024-03-13	2.380	2.400	2.330	2.360	2.360	15,139,180
2024-03-12	2.340	2.380	2.310	2.380	2.380	20,300,915
2024-03-11	2.290	2.330	2.250	2.330	2.330	16,739,804
2024-03-08	2.280	2.310	2.240	2.280	2.280	15,729,436
2024-03-07	2.340	2.360	2.280	2.290	2.290	26,587,389
2024-03-06	2.240	2.420	2.230	2.330	2.330	42,430,341
2024-03-05	2.310	2.310	2.230	2.230	2.230	17,678,211
2024-03-04	2.330	2.340	2.270	2.310	2.310	16,983,546
2024-03-01	2.290	2.330	2.270	2.330	2.330	23,539,665
2024-02-29	2.180	2.300	2.160	2.290	2.290	29,277,940
2024-02-28	2.390	2.450	2.190	2.200	2.200	46,730,326
2024-02-27	2.320	2.370	2.260	2.370	2.370	25,239,484
2024-02-26	2.290	2.370	2.260	2.310	2.310	32,371,400
2024-02-23	2.230	2.290	2.180	2.290	2.290	32,664,848
2024-02-22	2.140	2.190	2.110	2.180	2.180	23,463,006
2024-02-21	2.080	2.180	2.050	2.140	2.140	28,790,343
2024-02-20	2.040	2.070	1.980	2.070	2.070	20,110,640
2024-02-19	1.980	2.080	1.980	2.040	2.040	25,699,031
2024-02-08	1.810	1.970	1.760	1.970	1.970	32,323,540
2024-02-07	1.920	1.940	1.780	1.830	1.830	34,521,140
2024-02-06	1.890	2.030	1.780	1.920	1.920	36,498,762
2024-02-05	2.190	2.190	1.970	1.970	1.970	37,009,080
2024-02-02	2.340	2.390	2.100	2.190	2.190	33,876,033
2024-02-01	2.420	2.450	2.330	2.330	2.330	23,630,700
2024-01-31	2.490	2.550	2.410	2.430	2.430	24,358,265
2024-01-30	2.580	2.650	2.540	2.550	2.550	17,717,625
2024-01-29	2.680	2.700	2.580	2.590	2.590	21,775,101
2024-01-26	2.650	2.730	2.650	2.680	2.680	25,092,107

← NewerPage 11 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.