Tus-Sound Environmental Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.260 | 3.270 | 3.200 | 3.250 | 3.250 | 11,739,112 |
| 2023-05-04 | 3.140 | 3.250 | 3.130 | 3.250 | 3.250 | 17,084,786 |
| 2023-04-28 | 3.120 | 3.160 | 3.100 | 3.150 | 3.150 | 12,158,838 |
| 2023-04-27 | 3.200 | 3.210 | 3.090 | 3.100 | 3.100 | 14,801,873 |
| 2023-04-26 | 3.070 | 3.190 | 3.070 | 3.180 | 3.180 | 17,549,104 |
| 2023-04-25 | 3.120 | 3.170 | 3.020 | 3.080 | 3.080 | 16,935,571 |
| 2023-04-24 | 3.100 | 3.190 | 3.080 | 3.120 | 3.120 | 15,867,531 |
| 2023-04-21 | 3.190 | 3.240 | 3.100 | 3.100 | 3.100 | 16,052,047 |
| 2023-04-20 | 3.250 | 3.260 | 3.170 | 3.200 | 3.200 | 13,721,860 |
| 2023-04-19 | 3.250 | 3.280 | 3.230 | 3.260 | 3.260 | 10,401,960 |
| 2023-04-18 | 3.300 | 3.310 | 3.250 | 3.250 | 3.250 | 9,517,300 |
| 2023-04-17 | 3.330 | 3.330 | 3.290 | 3.300 | 3.300 | 10,933,080 |
| 2023-04-14 | 3.360 | 3.370 | 3.320 | 3.330 | 3.330 | 10,374,976 |
| 2023-04-13 | 3.380 | 3.380 | 3.340 | 3.350 | 3.350 | 9,939,201 |
| 2023-04-12 | 3.380 | 3.420 | 3.360 | 3.390 | 3.390 | 13,129,054 |
| 2023-04-11 | 3.390 | 3.420 | 3.340 | 3.400 | 3.400 | 12,845,131 |
| 2023-04-10 | 3.440 | 3.470 | 3.370 | 3.380 | 3.380 | 14,820,810 |
| 2023-04-07 | 3.470 | 3.620 | 3.440 | 3.450 | 3.450 | 36,450,071 |
| 2023-04-06 | 3.370 | 3.450 | 3.330 | 3.410 | 3.410 | 21,450,934 |
| 2023-04-04 | 3.400 | 3.410 | 3.340 | 3.360 | 3.360 | 10,079,495 |
| 2023-04-03 | 3.380 | 3.410 | 3.360 | 3.410 | 3.410 | 10,874,640 |
| 2023-03-31 | 3.340 | 3.380 | 3.340 | 3.380 | 3.380 | 7,064,720 |
| 2023-03-30 | 3.390 | 3.400 | 3.320 | 3.340 | 3.340 | 9,058,145 |
| 2023-03-29 | 3.430 | 3.440 | 3.370 | 3.380 | 3.380 | 11,101,232 |
| 2023-03-28 | 3.470 | 3.470 | 3.410 | 3.430 | 3.430 | 10,591,743 |
| 2023-03-27 | 3.490 | 3.500 | 3.440 | 3.470 | 3.470 | 11,491,320 |
| 2023-03-24 | 3.520 | 3.520 | 3.480 | 3.490 | 3.490 | 10,577,332 |
| 2023-03-23 | 3.520 | 3.530 | 3.490 | 3.520 | 3.520 | 10,089,261 |
| 2023-03-22 | 3.500 | 3.540 | 3.500 | 3.530 | 3.530 | 8,080,800 |
| 2023-03-21 | 3.470 | 3.510 | 3.470 | 3.500 | 3.500 | 9,981,893 |
| 2023-03-20 | 3.520 | 3.530 | 3.460 | 3.470 | 3.470 | 11,893,175 |
| 2023-03-17 | 3.520 | 3.550 | 3.510 | 3.520 | 3.520 | 9,650,319 |
| 2023-03-16 | 3.540 | 3.570 | 3.480 | 3.500 | 3.500 | 10,550,520 |
| 2023-03-15 | 3.510 | 3.570 | 3.500 | 3.550 | 3.550 | 9,598,400 |
| 2023-03-14 | 3.570 | 3.570 | 3.460 | 3.500 | 3.500 | 11,862,376 |
| 2023-03-13 | 3.570 | 3.590 | 3.510 | 3.560 | 3.560 | 13,006,540 |
| 2023-03-10 | 3.670 | 3.670 | 3.580 | 3.580 | 3.580 | 13,426,240 |
| 2023-03-09 | 3.630 | 3.680 | 3.600 | 3.670 | 3.670 | 14,137,349 |
| 2023-03-08 | 3.570 | 3.620 | 3.560 | 3.620 | 3.620 | 8,371,480 |
| 2023-03-07 | 3.680 | 3.690 | 3.570 | 3.570 | 3.570 | 13,614,120 |
| 2023-03-06 | 3.660 | 3.690 | 3.630 | 3.640 | 3.640 | 10,191,128 |
| 2023-03-03 | 3.630 | 3.660 | 3.620 | 3.660 | 3.660 | 9,640,579 |
| 2023-03-02 | 3.650 | 3.680 | 3.630 | 3.640 | 3.640 | 11,759,498 |
| 2023-03-01 | 3.650 | 3.680 | 3.620 | 3.650 | 3.650 | 18,327,058 |
| 2023-02-28 | 3.590 | 3.640 | 3.590 | 3.630 | 3.630 | 8,388,860 |
| 2023-02-27 | 3.630 | 3.650 | 3.580 | 3.590 | 3.590 | 10,806,620 |
| 2023-02-24 | 3.640 | 3.680 | 3.630 | 3.650 | 3.650 | 9,941,920 |
| 2023-02-23 | 3.690 | 3.690 | 3.630 | 3.660 | 3.660 | 11,595,292 |
| 2023-02-22 | 3.710 | 3.710 | 3.670 | 3.680 | 3.680 | 10,313,089 |
| 2023-02-21 | 3.720 | 3.750 | 3.690 | 3.710 | 3.710 | 16,155,548 |
| 2023-02-20 | 3.700 | 3.720 | 3.650 | 3.710 | 3.710 | 14,328,654 |
| 2023-02-17 | 3.700 | 3.760 | 3.690 | 3.700 | 3.700 | 16,960,620 |
| 2023-02-16 | 3.780 | 3.810 | 3.660 | 3.700 | 3.700 | 20,982,100 |
| 2023-02-15 | 3.790 | 3.790 | 3.720 | 3.750 | 3.750 | 15,873,623 |
| 2023-02-14 | 3.810 | 3.810 | 3.760 | 3.770 | 3.770 | 14,684,164 |
| 2023-02-13 | 3.810 | 3.820 | 3.770 | 3.800 | 3.800 | 17,794,862 |
| 2023-02-10 | 3.780 | 3.840 | 3.770 | 3.800 | 3.800 | 22,887,697 |
| 2023-02-09 | 3.740 | 3.850 | 3.740 | 3.790 | 3.790 | 28,286,793 |
| 2023-02-08 | 3.830 | 3.830 | 3.730 | 3.730 | 3.730 | 31,445,610 |
| 2023-02-07 | 3.780 | 3.870 | 3.750 | 3.830 | 3.830 | 50,068,234 |
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.