Tus-Sound Environmental Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.320 | 3.640 | 3.320 | 3.640 | 3.640 | 20,319,409 |
| 2022-11-03 | 3.260 | 3.350 | 3.260 | 3.310 | 3.310 | 13,210,824 |
| 2022-11-02 | 3.250 | 3.320 | 3.240 | 3.300 | 3.300 | 13,873,480 |
| 2022-11-01 | 3.170 | 3.250 | 3.160 | 3.250 | 3.250 | 13,074,683 |
| 2022-10-31 | 3.170 | 3.230 | 3.150 | 3.160 | 3.160 | 16,017,689 |
| 2022-10-28 | 3.420 | 3.430 | 3.140 | 3.190 | 3.190 | 25,407,113 |
| 2022-10-27 | 3.380 | 3.390 | 3.330 | 3.390 | 3.390 | 14,679,223 |
| 2022-10-26 | 3.260 | 3.380 | 3.260 | 3.360 | 3.360 | 14,120,966 |
| 2022-10-25 | 3.230 | 3.270 | 3.180 | 3.260 | 3.260 | 15,329,024 |
| 2022-10-24 | 3.330 | 3.370 | 3.200 | 3.250 | 3.250 | 13,798,752 |
| 2022-10-21 | 3.320 | 3.400 | 3.300 | 3.320 | 3.320 | 12,614,061 |
| 2022-10-20 | 3.330 | 3.390 | 3.330 | 3.350 | 3.350 | 10,660,556 |
| 2022-10-19 | 3.400 | 3.410 | 3.360 | 3.370 | 3.370 | 10,166,605 |
| 2022-10-18 | 3.410 | 3.450 | 3.390 | 3.420 | 3.420 | 11,327,940 |
| 2022-10-17 | 3.400 | 3.440 | 3.360 | 3.420 | 3.420 | 14,010,655 |
| 2022-10-14 | 3.370 | 3.420 | 3.360 | 3.380 | 3.380 | 12,651,480 |
| 2022-10-13 | 3.290 | 3.390 | 3.270 | 3.350 | 3.350 | 13,530,867 |
| 2022-10-12 | 3.270 | 3.310 | 3.200 | 3.310 | 3.310 | 9,871,028 |
| 2022-10-11 | 3.210 | 3.290 | 3.130 | 3.250 | 3.250 | 14,803,335 |
| 2022-10-10 | 3.250 | 3.270 | 3.150 | 3.180 | 3.180 | 11,741,932 |
| 2022-09-30 | 3.260 | 3.280 | 3.210 | 3.250 | 3.250 | 7,945,260 |
| 2022-09-29 | 3.320 | 3.340 | 3.240 | 3.250 | 3.250 | 11,635,101 |
| 2022-09-28 | 3.360 | 3.380 | 3.290 | 3.290 | 3.290 | 11,849,259 |
| 2022-09-27 | 3.270 | 3.400 | 3.260 | 3.370 | 3.370 | 12,596,560 |
| 2022-09-26 | 3.400 | 3.400 | 3.260 | 3.280 | 3.280 | 16,133,262 |
| 2022-09-23 | 3.490 | 3.510 | 3.400 | 3.430 | 3.430 | 12,529,900 |
| 2022-09-22 | 3.460 | 3.510 | 3.440 | 3.490 | 3.490 | 12,264,091 |
| 2022-09-21 | 3.370 | 3.510 | 3.330 | 3.480 | 3.480 | 19,452,169 |
| 2022-09-20 | 3.330 | 3.430 | 3.330 | 3.400 | 3.400 | 16,630,318 |
| 2022-09-19 | 3.420 | 3.420 | 3.320 | 3.330 | 3.330 | 22,448,019 |
| 2022-09-16 | 3.540 | 3.550 | 3.420 | 3.420 | 3.420 | 21,690,850 |
| 2022-09-15 | 3.650 | 3.660 | 3.500 | 3.560 | 3.560 | 25,787,569 |
| 2022-09-14 | 3.610 | 3.690 | 3.590 | 3.640 | 3.640 | 15,824,943 |
| 2022-09-13 | 3.800 | 3.820 | 3.680 | 3.690 | 3.690 | 24,010,963 |
| 2022-09-09 | 3.770 | 3.800 | 3.710 | 3.800 | 3.800 | 19,688,023 |
| 2022-09-08 | 3.840 | 3.870 | 3.750 | 3.770 | 3.770 | 22,542,547 |
| 2022-09-07 | 3.790 | 3.910 | 3.760 | 3.870 | 3.870 | 36,497,228 |
| 2022-09-06 | 3.810 | 3.820 | 3.750 | 3.820 | 3.820 | 22,078,564 |
| 2022-09-05 | 3.700 | 3.820 | 3.680 | 3.810 | 3.810 | 32,780,711 |
| 2022-09-02 | 3.660 | 3.750 | 3.660 | 3.700 | 3.700 | 19,505,591 |
| 2022-09-01 | 3.610 | 3.750 | 3.610 | 3.640 | 3.640 | 23,672,142 |
| 2022-08-31 | 3.700 | 3.730 | 3.600 | 3.630 | 3.630 | 26,848,415 |
| 2022-08-30 | 3.780 | 3.850 | 3.710 | 3.720 | 3.720 | 27,775,834 |
| 2022-08-29 | 3.600 | 3.840 | 3.580 | 3.810 | 3.810 | 40,195,585 |
| 2022-08-26 | 3.720 | 3.790 | 3.660 | 3.670 | 3.670 | 35,780,725 |
| 2022-08-25 | 3.890 | 3.910 | 3.660 | 3.720 | 3.720 | 52,547,473 |
| 2022-08-24 | 3.890 | 4.010 | 3.810 | 3.880 | 3.880 | 67,870,845 |
| 2022-08-23 | 3.930 | 3.960 | 3.830 | 3.860 | 3.860 | 67,492,596 |
| 2022-08-22 | 3.820 | 4.220 | 3.760 | 4.040 | 4.040 | 127,134,390 |
| 2022-08-19 | 3.590 | 3.880 | 3.580 | 3.880 | 3.880 | 45,704,009 |
| 2022-08-18 | 3.610 | 3.610 | 3.510 | 3.530 | 3.530 | 29,851,407 |
| 2022-08-17 | 3.620 | 3.670 | 3.610 | 3.620 | 3.620 | 31,160,700 |
| 2022-08-16 | 3.590 | 3.680 | 3.550 | 3.650 | 3.650 | 48,443,536 |
| 2022-08-15 | 3.550 | 3.590 | 3.470 | 3.590 | 3.590 | 36,345,788 |
| 2022-08-12 | 3.470 | 3.570 | 3.470 | 3.570 | 3.570 | 37,690,689 |
| 2022-08-11 | 3.470 | 3.520 | 3.470 | 3.490 | 3.490 | 28,110,840 |
| 2022-08-10 | 3.470 | 3.510 | 3.420 | 3.490 | 3.490 | 36,367,542 |
| 2022-08-09 | 3.520 | 3.520 | 3.430 | 3.460 | 3.460 | 35,996,833 |
| 2022-08-08 | 3.490 | 3.580 | 3.460 | 3.520 | 3.520 | 33,467,996 |
| 2022-08-05 | 3.550 | 3.560 | 3.470 | 3.520 | 3.520 | 35,506,763 |
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.