Tus-Sound Environmental Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.300	3.300	3.230	3.260	3.260	28,044,962
2023-07-31	3.220	3.300	3.210	3.280	3.280	43,682,709
2023-07-28	3.270	3.350	3.220	3.230	3.230	59,115,632
2023-07-27	3.300	3.430	3.230	3.300	3.300	100,909,953
2023-07-26	3.000	3.300	2.990	3.300	3.300	59,500,443
2023-07-25	2.980	3.010	2.980	3.000	3.000	16,005,178
2023-07-24	3.020	3.060	2.960	2.980	2.980	19,435,178
2023-07-21	3.000	3.050	2.950	3.020	3.020	26,559,419
2023-07-20	3.000	3.100	2.960	3.010	3.010	37,869,093
2023-07-19	2.890	3.160	2.870	3.020	3.020	46,787,100
2023-07-18	2.890	2.890	2.840	2.870	2.870	6,909,386
2023-07-17	2.860	2.920	2.830	2.880	2.880	12,818,072
2023-07-14	2.840	2.870	2.830	2.860	2.860	6,386,504
2023-07-13	2.830	2.860	2.810	2.850	2.850	7,724,325
2023-07-12	2.860	2.860	2.800	2.810	2.810	7,696,195
2023-07-11	2.840	2.870	2.820	2.860	2.860	7,159,940
2023-07-10	2.850	2.870	2.830	2.840	2.840	6,420,400
2023-07-07	2.820	2.850	2.810	2.830	2.830	6,697,490
2023-07-06	2.810	2.830	2.800	2.830	2.830	5,902,462
2023-07-05	2.810	2.840	2.800	2.820	2.820	5,634,974
2023-07-04	2.830	2.850	2.800	2.820	2.820	7,002,260
2023-07-03	2.800	2.850	2.780	2.830	2.830	7,819,334
2023-06-30	2.760	2.810	2.760	2.810	2.810	7,822,094
2023-06-29	2.750	2.790	2.740	2.760	2.760	6,462,110
2023-06-28	2.770	2.770	2.700	2.760	2.760	9,534,340
2023-06-27	2.700	2.770	2.700	2.760	2.760	10,653,672
2023-06-26	2.730	2.750	2.690	2.700	2.700	11,347,711
2023-06-21	2.850	2.870	2.730	2.730	2.730	23,529,920
2023-06-20	2.870	2.930	2.850	2.860	2.860	15,919,258
2023-06-19	2.900	2.910	2.860	2.870	2.870	9,261,601
2023-06-16	2.930	2.940	2.890	2.910	2.910	17,850,137
2023-06-15	2.960	3.020	2.910	2.940	2.940	21,271,622
2023-06-14	2.870	3.090	2.860	2.980	2.980	30,030,154
2023-06-13	2.860	2.890	2.860	2.880	2.880	6,256,844
2023-06-12	2.910	2.910	2.850	2.870	2.870	10,027,840
2023-06-09	2.940	2.950	2.900	2.910	2.910	8,530,840
2023-06-08	2.900	2.950	2.890	2.950	2.950	10,708,711
2023-06-07	2.890	2.930	2.850	2.900	2.900	8,817,507
2023-06-06	2.960	2.980	2.880	2.890	2.890	15,423,955
2023-06-05	3.010	3.010	2.960	2.970	2.970	9,555,887
2023-06-02	2.990	3.000	2.960	2.990	2.990	13,445,000
2023-06-01	3.030	3.040	2.980	2.990	2.990	13,404,700
2023-05-31	3.060	3.060	3.030	3.040	3.040	6,974,790
2023-05-30	3.060	3.090	3.030	3.070	3.070	7,717,390
2023-05-29	3.110	3.120	3.060	3.080	3.080	8,917,640
2023-05-26	3.100	3.150	3.070	3.110	3.110	8,755,878
2023-05-25	3.060	3.090	3.030	3.090	3.090	11,525,821
2023-05-24	3.090	3.120	3.070	3.070	3.070	7,725,574
2023-05-23	3.150	3.160	3.090	3.100	3.100	9,020,468
2023-05-22	3.150	3.180	3.140	3.150	3.150	7,008,000
2023-05-19	3.200	3.200	3.130	3.140	3.140	8,883,563
2023-05-18	3.240	3.250	3.200	3.200	3.200	6,384,001
2023-05-17	3.180	3.250	3.170	3.240	3.240	8,555,440
2023-05-16	3.240	3.240	3.180	3.190	3.190	7,999,014
2023-05-15	3.250	3.260	3.190	3.230	3.230	9,505,219
2023-05-12	3.270	3.290	3.240	3.260	3.260	8,990,500
2023-05-11	3.240	3.300	3.230	3.290	3.290	15,788,462
2023-05-10	3.230	3.270	3.210	3.240	3.240	10,768,181
2023-05-09	3.270	3.300	3.220	3.230	3.230	15,074,010
2023-05-08	3.260	3.300	3.250	3.260	3.260	17,703,990

← NewerPage 14 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.