Tus-Sound Environmental Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.490 | 3.560 | 3.470 | 3.560 | 3.560 | 39,702,695 |
| 2022-08-03 | 3.500 | 3.610 | 3.410 | 3.460 | 3.460 | 56,881,785 |
| 2022-08-02 | 3.670 | 3.730 | 3.480 | 3.490 | 3.490 | 71,740,460 |
| 2022-08-01 | 3.810 | 3.850 | 3.690 | 3.710 | 3.710 | 86,157,885 |
| 2022-07-29 | 4.100 | 4.110 | 3.880 | 3.910 | 3.910 | 127,066,793 |
| 2022-07-28 | 4.160 | 4.350 | 4.070 | 4.100 | 4.100 | 165,967,048 |
| 2022-07-27 | 4.420 | 4.570 | 4.210 | 4.210 | 4.210 | 223,702,101 |
| 2022-07-26 | 4.600 | 4.660 | 4.300 | 4.660 | 4.660 | 277,312,934 |
| 2022-07-25 | 4.240 | 4.240 | 3.980 | 4.240 | 4.240 | 94,526,560 |
| 2022-07-22 | 3.500 | 3.850 | 3.500 | 3.850 | 3.850 | 45,933,841 |
| 2022-07-21 | 3.480 | 3.710 | 3.440 | 3.500 | 3.500 | 56,219,019 |
| 2022-07-20 | 3.480 | 3.560 | 3.410 | 3.480 | 3.480 | 65,327,429 |
| 2022-07-19 | 3.680 | 3.850 | 3.500 | 3.520 | 3.520 | 110,854,965 |
| 2022-07-18 | 3.190 | 3.510 | 3.190 | 3.510 | 3.510 | 26,982,780 |
| 2022-07-15 | 3.230 | 3.280 | 3.140 | 3.190 | 3.190 | 24,652,718 |
| 2022-07-14 | 3.320 | 3.340 | 3.220 | 3.230 | 3.230 | 27,416,821 |
| 2022-07-13 | 3.250 | 3.420 | 3.220 | 3.350 | 3.350 | 33,898,835 |
| 2022-07-12 | 3.190 | 3.260 | 3.170 | 3.220 | 3.220 | 24,404,840 |
| 2022-07-11 | 3.170 | 3.240 | 3.160 | 3.190 | 3.190 | 15,141,911 |
| 2022-07-08 | 3.160 | 3.230 | 3.150 | 3.190 | 3.190 | 19,576,751 |
| 2022-07-07 | 3.120 | 3.190 | 3.110 | 3.150 | 3.150 | 14,087,215 |
| 2022-07-06 | 3.200 | 3.220 | 3.110 | 3.140 | 3.140 | 17,588,682 |
| 2022-07-05 | 3.250 | 3.260 | 3.150 | 3.190 | 3.190 | 25,205,792 |
| 2022-07-04 | 3.160 | 3.280 | 3.120 | 3.250 | 3.250 | 38,919,273 |
| 2022-07-01 | 3.050 | 3.200 | 3.050 | 3.140 | 3.140 | 36,964,770 |
| 2022-06-30 | 3.050 | 3.070 | 3.040 | 3.060 | 3.060 | 17,300,983 |
| 2022-06-29 | 3.060 | 3.080 | 3.020 | 3.060 | 3.060 | 18,041,501 |
| 2022-06-28 | 2.980 | 3.060 | 2.980 | 3.050 | 3.050 | 18,605,026 |
| 2022-06-27 | 3.050 | 3.050 | 2.980 | 3.010 | 3.010 | 20,931,377 |
| 2022-06-24 | 2.950 | 3.150 | 2.930 | 3.040 | 3.040 | 42,144,510 |
| 2022-06-23 | 2.980 | 2.990 | 2.910 | 2.950 | 2.950 | 22,235,612 |
| 2022-06-22 | 3.030 | 3.030 | 2.960 | 2.970 | 2.970 | 25,239,595 |
| 2022-06-21 | 3.080 | 3.130 | 2.990 | 3.030 | 3.030 | 35,779,800 |
| 2022-06-20 | 3.100 | 3.130 | 3.040 | 3.060 | 3.060 | 30,474,958 |
| 2022-06-17 | 3.170 | 3.180 | 3.110 | 3.110 | 3.110 | 20,573,508 |
| 2022-06-16 | 3.220 | 3.230 | 3.170 | 3.190 | 3.190 | 9,779,068 |
| 2022-06-15 | 3.210 | 3.240 | 3.170 | 3.200 | 3.200 | 13,227,515 |
| 2022-06-14 | 3.150 | 3.200 | 3.080 | 3.200 | 3.200 | 13,352,907 |
| 2022-06-13 | 3.170 | 3.190 | 3.130 | 3.160 | 3.160 | 10,990,378 |
| 2022-06-10 | 3.150 | 3.200 | 3.140 | 3.190 | 3.190 | 12,649,813 |
| 2022-06-09 | 3.310 | 3.310 | 3.160 | 3.180 | 3.180 | 16,716,331 |
| 2022-06-08 | 3.320 | 3.330 | 3.210 | 3.280 | 3.280 | 18,039,370 |
| 2022-06-07 | 3.370 | 3.450 | 3.300 | 3.320 | 3.320 | 17,133,814 |
| 2022-06-06 | 3.380 | 3.480 | 3.360 | 3.400 | 3.400 | 22,384,229 |
| 2022-06-02 | 3.340 | 3.340 | 3.260 | 3.330 | 3.330 | 12,106,522 |
| 2022-06-01 | 3.320 | 3.370 | 3.260 | 3.330 | 3.330 | 12,925,820 |
| 2022-05-31 | 3.320 | 3.330 | 3.260 | 3.320 | 3.320 | 11,265,283 |
| 2022-05-30 | 3.350 | 3.380 | 3.300 | 3.330 | 3.330 | 9,341,485 |
| 2022-05-27 | 3.360 | 3.390 | 3.320 | 3.350 | 3.350 | 13,302,980 |
| 2022-05-26 | 3.310 | 3.360 | 3.290 | 3.340 | 3.340 | 11,978,078 |
| 2022-05-25 | 3.220 | 3.320 | 3.200 | 3.320 | 3.320 | 11,931,409 |
| 2022-05-24 | 3.410 | 3.410 | 3.230 | 3.260 | 3.260 | 19,724,829 |
| 2022-05-23 | 3.390 | 3.400 | 3.330 | 3.390 | 3.390 | 12,769,351 |
| 2022-05-20 | 3.400 | 3.430 | 3.330 | 3.370 | 3.370 | 14,250,579 |
| 2022-05-19 | 3.280 | 3.360 | 3.260 | 3.360 | 3.360 | 16,913,020 |
| 2022-05-18 | 3.280 | 3.390 | 3.240 | 3.320 | 3.320 | 21,480,950 |
| 2022-05-17 | 3.290 | 3.320 | 3.190 | 3.270 | 3.270 | 19,122,810 |
| 2022-05-16 | 3.350 | 3.400 | 3.270 | 3.290 | 3.290 | 30,798,315 |
| 2022-05-13 | 3.360 | 3.550 | 3.290 | 3.440 | 3.440 | 40,889,268 |
| 2022-05-12 | 3.260 | 3.410 | 3.240 | 3.330 | 3.330 | 26,938,898 |
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.