Tus-Sound Environmental Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.220 | 3.260 | 3.220 | 3.240 | 3.240 | 23,390,976 |
| 2023-10-31 | 3.200 | 3.270 | 3.200 | 3.220 | 3.220 | 24,153,558 |
| 2023-10-30 | 3.170 | 3.240 | 3.140 | 3.220 | 3.220 | 28,245,475 |
| 2023-10-27 | 3.190 | 3.200 | 3.150 | 3.180 | 3.180 | 28,924,963 |
| 2023-10-26 | 3.220 | 3.270 | 3.170 | 3.220 | 3.220 | 35,498,511 |
| 2023-10-25 | 3.230 | 3.290 | 3.200 | 3.250 | 3.250 | 53,272,227 |
| 2023-10-24 | 3.050 | 3.190 | 3.040 | 3.150 | 3.150 | 41,474,620 |
| 2023-10-23 | 3.130 | 3.130 | 3.050 | 3.060 | 3.060 | 30,748,200 |
| 2023-10-20 | 3.130 | 3.160 | 3.100 | 3.120 | 3.120 | 32,865,857 |
| 2023-10-19 | 3.150 | 3.200 | 3.130 | 3.140 | 3.140 | 31,854,600 |
| 2023-10-18 | 3.210 | 3.240 | 3.150 | 3.160 | 3.160 | 42,068,773 |
| 2023-10-17 | 3.320 | 3.320 | 3.230 | 3.240 | 3.240 | 39,755,980 |
| 2023-10-16 | 3.290 | 3.340 | 3.270 | 3.320 | 3.320 | 47,295,481 |
| 2023-10-13 | 3.260 | 3.360 | 3.250 | 3.290 | 3.290 | 61,024,503 |
| 2023-10-12 | 3.270 | 3.310 | 3.230 | 3.290 | 3.290 | 56,046,980 |
| 2023-10-11 | 3.300 | 3.320 | 3.250 | 3.270 | 3.270 | 48,032,640 |
| 2023-10-10 | 3.360 | 3.370 | 3.270 | 3.300 | 3.300 | 59,218,086 |
| 2023-10-09 | 3.410 | 3.420 | 3.330 | 3.360 | 3.360 | 57,069,120 |
| 2023-09-28 | 3.440 | 3.440 | 3.380 | 3.400 | 3.400 | 49,015,000 |
| 2023-09-27 | 3.370 | 3.460 | 3.370 | 3.390 | 3.390 | 76,139,919 |
| 2023-09-26 | 3.470 | 3.480 | 3.380 | 3.390 | 3.390 | 77,155,644 |
| 2023-09-25 | 3.500 | 3.550 | 3.440 | 3.460 | 3.460 | 90,035,592 |
| 2023-09-22 | 3.640 | 3.680 | 3.540 | 3.570 | 3.570 | 144,356,600 |
| 2023-09-21 | 4.010 | 4.120 | 3.670 | 3.720 | 3.720 | 175,226,551 |
| 2023-09-20 | 3.900 | 4.140 | 3.780 | 4.010 | 4.010 | 118,277,012 |
| 2023-09-19 | 4.050 | 4.220 | 3.980 | 3.980 | 3.980 | 128,903,508 |
| 2023-09-18 | 4.240 | 4.280 | 3.920 | 4.110 | 4.110 | 164,053,148 |
| 2023-09-15 | 4.600 | 4.680 | 4.350 | 4.360 | 4.360 | 189,212,180 |
| 2023-09-14 | 4.590 | 4.860 | 4.360 | 4.600 | 4.600 | 247,169,436 |
| 2023-09-13 | 4.090 | 4.550 | 4.060 | 4.550 | 4.550 | 202,059,849 |
| 2023-09-12 | 4.060 | 4.210 | 3.980 | 4.140 | 4.140 | 159,350,373 |
| 2023-09-11 | 3.860 | 4.200 | 3.810 | 4.120 | 4.120 | 197,406,262 |
| 2023-09-08 | 3.880 | 4.030 | 3.810 | 3.950 | 3.950 | 111,720,324 |
| 2023-09-07 | 3.850 | 4.070 | 3.770 | 3.950 | 3.950 | 179,186,857 |
| 2023-09-06 | 3.880 | 3.950 | 3.760 | 3.890 | 3.890 | 133,970,836 |
| 2023-09-05 | 3.930 | 4.110 | 3.710 | 4.010 | 4.010 | 178,599,407 |
| 2023-09-04 | 3.880 | 3.980 | 3.860 | 3.930 | 3.930 | 104,793,650 |
| 2023-09-01 | 3.950 | 3.990 | 3.840 | 3.880 | 3.880 | 111,239,735 |
| 2023-08-31 | 3.890 | 4.030 | 3.830 | 4.020 | 4.020 | 151,770,873 |
| 2023-08-30 | 4.240 | 4.250 | 3.830 | 3.920 | 3.920 | 215,696,871 |
| 2023-08-29 | 4.400 | 4.480 | 4.230 | 4.250 | 4.250 | 236,331,090 |
| 2023-08-28 | 4.390 | 4.730 | 4.020 | 4.590 | 4.590 | 276,400,758 |
| 2023-08-25 | 4.600 | 4.850 | 4.220 | 4.310 | 4.310 | 266,289,672 |
| 2023-08-24 | 4.610 | 5.100 | 4.530 | 4.680 | 4.680 | 289,198,045 |
| 2023-08-23 | 5.010 | 5.330 | 4.800 | 5.030 | 5.030 | 358,470,460 |
| 2023-08-22 | 5.070 | 5.070 | 4.700 | 5.070 | 5.070 | 369,532,239 |
| 2023-08-21 | 4.450 | 4.610 | 4.390 | 4.610 | 4.610 | 64,805,099 |
| 2023-08-18 | 3.960 | 4.190 | 3.950 | 4.190 | 4.190 | 170,683,667 |
| 2023-08-17 | 3.550 | 3.810 | 3.490 | 3.810 | 3.810 | 64,377,253 |
| 2023-08-16 | 3.370 | 3.520 | 3.310 | 3.460 | 3.460 | 54,461,562 |
| 2023-08-15 | 3.250 | 3.430 | 3.240 | 3.360 | 3.360 | 47,238,660 |
| 2023-08-14 | 3.210 | 3.270 | 3.180 | 3.270 | 3.270 | 30,754,860 |
| 2023-08-11 | 3.380 | 3.420 | 3.260 | 3.270 | 3.270 | 30,406,832 |
| 2023-08-10 | 3.220 | 3.480 | 3.210 | 3.330 | 3.330 | 60,635,608 |
| 2023-08-09 | 3.230 | 3.330 | 3.210 | 3.270 | 3.270 | 32,293,650 |
| 2023-08-08 | 3.220 | 3.280 | 3.200 | 3.230 | 3.230 | 22,291,986 |
| 2023-08-07 | 3.240 | 3.250 | 3.190 | 3.210 | 3.210 | 22,467,020 |
| 2023-08-04 | 3.250 | 3.340 | 3.240 | 3.250 | 3.250 | 26,381,569 |
| 2023-08-03 | 3.270 | 3.270 | 3.210 | 3.250 | 3.250 | 21,695,110 |
| 2023-08-02 | 3.250 | 3.280 | 3.230 | 3.270 | 3.270 | 22,158,907 |
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.