Tus-Sound Environmental Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.660 | 3.780 | 3.630 | 3.730 | 3.730 | 31,519,417 |
| 2023-02-03 | 3.640 | 3.660 | 3.580 | 3.660 | 3.660 | 15,187,588 |
| 2023-02-02 | 3.640 | 3.650 | 3.610 | 3.620 | 3.620 | 13,310,524 |
| 2023-02-01 | 3.620 | 3.640 | 3.580 | 3.630 | 3.630 | 13,292,803 |
| 2023-01-31 | 3.530 | 3.610 | 3.500 | 3.600 | 3.600 | 17,253,053 |
| 2023-01-30 | 3.640 | 3.660 | 3.610 | 3.620 | 3.620 | 15,399,676 |
| 2023-01-20 | 3.530 | 3.620 | 3.530 | 3.600 | 3.600 | 17,795,236 |
| 2023-01-19 | 3.520 | 3.550 | 3.460 | 3.530 | 3.530 | 13,790,841 |
| 2023-01-18 | 3.500 | 3.520 | 3.460 | 3.490 | 3.490 | 11,835,752 |
| 2023-01-17 | 3.510 | 3.510 | 3.420 | 3.430 | 3.430 | 15,457,432 |
| 2023-01-16 | 3.470 | 3.510 | 3.460 | 3.500 | 3.500 | 10,346,378 |
| 2023-01-13 | 3.490 | 3.490 | 3.440 | 3.450 | 3.450 | 8,765,632 |
| 2023-01-12 | 3.460 | 3.480 | 3.410 | 3.480 | 3.480 | 13,121,326 |
| 2023-01-11 | 3.430 | 3.470 | 3.410 | 3.470 | 3.470 | 10,559,023 |
| 2023-01-10 | 3.440 | 3.470 | 3.410 | 3.430 | 3.430 | 11,114,500 |
| 2023-01-09 | 3.460 | 3.500 | 3.430 | 3.460 | 3.460 | 11,511,900 |
| 2023-01-06 | 3.510 | 3.550 | 3.450 | 3.470 | 3.470 | 15,428,220 |
| 2023-01-05 | 3.560 | 3.570 | 3.490 | 3.520 | 3.520 | 15,837,978 |
| 2023-01-04 | 3.550 | 3.610 | 3.530 | 3.550 | 3.550 | 16,259,681 |
| 2023-01-03 | 3.550 | 3.570 | 3.510 | 3.570 | 3.570 | 16,866,040 |
| 2022-12-30 | 3.440 | 3.550 | 3.410 | 3.530 | 3.530 | 21,937,063 |
| 2022-12-29 | 3.470 | 3.520 | 3.410 | 3.410 | 3.410 | 22,383,207 |
| 2022-12-28 | 3.600 | 3.760 | 3.480 | 3.530 | 3.530 | 40,572,614 |
| 2022-12-27 | 3.460 | 3.800 | 3.450 | 3.610 | 3.610 | 52,153,017 |
| 2022-12-26 | 3.450 | 3.460 | 3.410 | 3.460 | 3.460 | 8,794,000 |
| 2022-12-23 | 3.400 | 3.470 | 3.380 | 3.430 | 3.430 | 10,336,891 |
| 2022-12-22 | 3.520 | 3.520 | 3.390 | 3.420 | 3.420 | 12,065,890 |
| 2022-12-21 | 3.570 | 3.570 | 3.470 | 3.490 | 3.490 | 10,063,759 |
| 2022-12-20 | 3.520 | 3.570 | 3.450 | 3.560 | 3.560 | 12,751,081 |
| 2022-12-19 | 3.560 | 3.630 | 3.490 | 3.510 | 3.510 | 15,172,640 |
| 2022-12-16 | 3.670 | 3.690 | 3.580 | 3.600 | 3.600 | 12,493,970 |
| 2022-12-15 | 3.620 | 3.700 | 3.610 | 3.690 | 3.690 | 13,207,338 |
| 2022-12-14 | 3.690 | 3.720 | 3.610 | 3.630 | 3.630 | 15,243,771 |
| 2022-12-13 | 3.680 | 3.720 | 3.670 | 3.690 | 3.690 | 12,389,480 |
| 2022-12-12 | 3.740 | 3.760 | 3.680 | 3.690 | 3.690 | 17,916,504 |
| 2022-12-09 | 3.760 | 3.810 | 3.710 | 3.750 | 3.750 | 18,735,035 |
| 2022-12-08 | 3.800 | 3.810 | 3.750 | 3.770 | 3.770 | 14,806,440 |
| 2022-12-07 | 3.810 | 3.840 | 3.750 | 3.800 | 3.800 | 21,254,494 |
| 2022-12-06 | 3.840 | 3.850 | 3.790 | 3.810 | 3.810 | 19,015,235 |
| 2022-12-05 | 3.760 | 3.880 | 3.760 | 3.840 | 3.840 | 31,642,596 |
| 2022-12-02 | 3.740 | 3.780 | 3.720 | 3.760 | 3.760 | 19,489,357 |
| 2022-12-01 | 3.810 | 3.830 | 3.730 | 3.760 | 3.760 | 24,762,600 |
| 2022-11-30 | 3.770 | 3.840 | 3.750 | 3.800 | 3.800 | 27,565,312 |
| 2022-11-29 | 3.710 | 3.790 | 3.710 | 3.770 | 3.770 | 28,155,182 |
| 2022-11-28 | 3.700 | 3.750 | 3.610 | 3.730 | 3.730 | 25,317,996 |
| 2022-11-25 | 3.670 | 3.790 | 3.650 | 3.730 | 3.730 | 29,900,387 |
| 2022-11-24 | 3.790 | 3.800 | 3.670 | 3.710 | 3.710 | 27,675,420 |
| 2022-11-23 | 3.730 | 3.770 | 3.670 | 3.770 | 3.770 | 34,834,340 |
| 2022-11-22 | 3.640 | 3.830 | 3.630 | 3.720 | 3.720 | 36,539,771 |
| 2022-11-21 | 3.620 | 3.750 | 3.590 | 3.670 | 3.670 | 32,982,677 |
| 2022-11-18 | 3.680 | 3.710 | 3.630 | 3.630 | 3.630 | 18,487,100 |
| 2022-11-17 | 3.670 | 3.710 | 3.640 | 3.690 | 3.690 | 19,427,240 |
| 2022-11-16 | 3.720 | 3.750 | 3.660 | 3.690 | 3.690 | 24,028,797 |
| 2022-11-15 | 3.680 | 3.730 | 3.640 | 3.720 | 3.720 | 28,707,893 |
| 2022-11-14 | 3.670 | 3.710 | 3.590 | 3.710 | 3.710 | 37,050,466 |
| 2022-11-11 | 3.760 | 3.800 | 3.660 | 3.660 | 3.660 | 45,763,179 |
| 2022-11-10 | 3.750 | 3.780 | 3.670 | 3.710 | 3.710 | 49,786,617 |
| 2022-11-09 | 3.670 | 3.870 | 3.640 | 3.770 | 3.770 | 82,838,881 |
| 2022-11-08 | 3.780 | 3.800 | 3.640 | 3.650 | 3.650 | 96,234,108 |
| 2022-11-07 | 3.760 | 4.000 | 3.730 | 3.790 | 3.790 | 165,054,494 |
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.