Tus-Sound Environmental Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.550	2.670	2.540	2.660	2.660	30,104,706
2024-01-24	2.470	2.550	2.440	2.540	2.540	24,737,765
2024-01-23	2.460	2.480	2.410	2.460	2.460	15,712,077
2024-01-22	2.600	2.600	2.430	2.450	2.450	27,533,897
2024-01-19	2.640	2.660	2.600	2.600	2.600	16,096,620
2024-01-18	2.660	2.660	2.570	2.660	2.660	32,404,720
2024-01-17	2.780	2.780	2.690	2.690	2.690	35,213,800
2024-01-16	2.880	2.900	2.740	2.780	2.780	51,766,131
2024-01-15	2.930	2.980	2.850	2.870	2.870	85,976,222
2024-01-12	3.070	3.210	3.020	3.030	3.030	139,646,840
2024-01-11	2.850	2.920	2.830	2.920	2.920	19,336,039
2024-01-10	2.830	2.880	2.790	2.840	2.840	18,443,308
2024-01-09	2.840	2.880	2.810	2.840	2.840	15,323,072
2024-01-08	2.870	2.920	2.830	2.830	2.830	18,129,793
2024-01-05	2.950	2.950	2.850	2.870	2.870	22,284,313
2024-01-04	2.930	2.960	2.920	2.950	2.950	28,335,870
2024-01-03	2.890	2.940	2.890	2.910	2.910	18,422,820
2024-01-02	2.860	2.920	2.860	2.890	2.890	24,821,460
2023-12-29	2.860	2.870	2.830	2.860	2.860	16,742,125
2023-12-28	2.760	2.870	2.750	2.860	2.860	27,277,530
2023-12-27	2.760	2.780	2.710	2.760	2.760	18,836,777
2023-12-26	2.750	2.790	2.730	2.780	2.780	18,040,920
2023-12-25	2.770	2.780	2.730	2.750	2.750	13,513,070
2023-12-22	2.850	2.860	2.760	2.770	2.770	24,404,830
2023-12-21	2.800	2.850	2.770	2.850	2.850	20,389,047
2023-12-20	2.850	2.880	2.810	2.810	2.810	13,256,802
2023-12-19	2.870	2.890	2.820	2.850	2.850	21,496,775
2023-12-18	2.940	2.940	2.870	2.880	2.880	18,292,504
2023-12-15	2.970	2.990	2.930	2.940	2.940	14,433,600
2023-12-14	2.950	3.000	2.940	2.970	2.970	14,384,860
2023-12-13	3.000	3.020	2.940	2.950	2.950	15,060,000
2023-12-12	2.950	3.000	2.940	2.990	2.990	13,945,266
2023-12-11	2.900	2.960	2.890	2.960	2.960	22,661,436
2023-12-08	3.030	3.070	2.950	2.960	2.960	25,706,340
2023-12-07	3.030	3.040	3.000	3.010	3.010	16,928,205
2023-12-06	3.010	3.050	2.990	3.030	3.030	16,873,248
2023-12-05	3.080	3.080	3.010	3.010	3.010	19,861,764
2023-12-04	3.100	3.110	3.060	3.080	3.080	17,829,180
2023-12-01	3.070	3.100	3.050	3.100	3.100	14,093,970
2023-11-30	3.080	3.100	3.040	3.060	3.060	18,727,016
2023-11-29	3.120	3.130	3.070	3.080	3.080	18,654,010
2023-11-28	3.110	3.140	3.070	3.130	3.130	19,489,115
2023-11-27	3.130	3.150	3.090	3.110	3.110	20,627,287
2023-11-24	3.190	3.190	3.130	3.140	3.140	23,092,840
2023-11-23	3.150	3.190	3.120	3.190	3.190	26,254,300
2023-11-22	3.210	3.230	3.160	3.170	3.170	29,196,420
2023-11-21	3.240	3.280	3.220	3.220	3.220	33,320,564
2023-11-20	3.180	3.240	3.170	3.230	3.230	30,579,641
2023-11-17	3.190	3.200	3.150	3.180	3.180	31,365,137
2023-11-16	3.250	3.260	3.190	3.200	3.200	38,135,375
2023-11-15	3.270	3.280	3.240	3.260	3.260	36,354,820
2023-11-14	3.270	3.330	3.230	3.260	3.260	49,792,314
2023-11-13	3.230	3.360	3.220	3.290	3.290	57,894,416
2023-11-10	3.310	3.320	3.200	3.240	3.240	85,505,731
2023-11-09	3.270	3.530	3.250	3.380	3.380	146,454,190
2023-11-08	3.370	3.410	3.220	3.260	3.260	72,830,355
2023-11-07	3.320	3.350	3.270	3.350	3.350	37,170,962
2023-11-06	3.260	3.320	3.240	3.310	3.310	36,411,400
2023-11-03	3.240	3.300	3.230	3.250	3.250	32,461,898
2023-11-02	3.250	3.260	3.200	3.230	3.230	21,015,940

← NewerPage 12 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.