Tus-Sound Environmental Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.390 | 3.470 | 3.260 | 3.260 | 3.260 | 35,332,911 |
| 2022-05-10 | 3.430 | 3.450 | 3.250 | 3.350 | 3.350 | 45,440,826 |
| 2022-05-09 | 3.040 | 3.330 | 3.040 | 3.330 | 3.330 | 13,252,273 |
| 2022-05-06 | 3.060 | 3.090 | 2.980 | 3.030 | 3.030 | 14,501,764 |
| 2022-05-05 | 3.080 | 3.140 | 3.000 | 3.100 | 3.100 | 27,381,012 |
| 2022-04-29 | 2.860 | 3.150 | 2.860 | 3.110 | 3.110 | 36,275,420 |
| 2022-04-28 | 3.010 | 3.110 | 2.850 | 2.890 | 2.890 | 27,666,870 |
| 2022-04-27 | 2.940 | 3.010 | 2.830 | 3.000 | 3.000 | 34,093,953 |
| 2022-04-26 | 3.200 | 3.240 | 2.970 | 2.980 | 2.980 | 43,612,289 |
| 2022-04-25 | 3.400 | 3.480 | 3.250 | 3.250 | 3.250 | 42,727,371 |
| 2022-04-22 | 3.760 | 3.880 | 3.610 | 3.610 | 3.610 | 72,993,751 |
| 2022-04-21 | 4.040 | 4.310 | 3.900 | 4.010 | 4.010 | 117,151,464 |
| 2022-04-20 | 3.730 | 3.990 | 3.610 | 3.990 | 3.990 | 87,503,732 |
| 2022-04-19 | 3.330 | 3.630 | 3.320 | 3.630 | 3.630 | 10,879,808 |
| 2022-04-18 | 3.360 | 3.360 | 3.260 | 3.300 | 3.300 | 12,968,252 |
| 2022-04-15 | 3.440 | 3.450 | 3.340 | 3.360 | 3.360 | 14,192,000 |
| 2022-04-14 | 3.440 | 3.520 | 3.420 | 3.460 | 3.460 | 13,117,420 |
| 2022-04-13 | 3.520 | 3.520 | 3.400 | 3.420 | 3.420 | 15,181,199 |
| 2022-04-12 | 3.470 | 3.520 | 3.400 | 3.520 | 3.520 | 12,274,902 |
| 2022-04-11 | 3.520 | 3.520 | 3.440 | 3.470 | 3.470 | 16,534,602 |
| 2022-04-08 | 3.550 | 3.630 | 3.450 | 3.510 | 3.510 | 16,952,879 |
| 2022-04-07 | 3.670 | 3.700 | 3.540 | 3.540 | 3.540 | 23,411,371 |
| 2022-04-06 | 3.570 | 3.690 | 3.540 | 3.670 | 3.670 | 27,804,476 |
| 2022-04-01 | 3.510 | 3.710 | 3.510 | 3.580 | 3.580 | 31,294,971 |
| 2022-03-31 | 3.450 | 3.750 | 3.440 | 3.560 | 3.560 | 39,951,021 |
| 2022-03-30 | 3.450 | 3.510 | 3.420 | 3.450 | 3.450 | 23,965,679 |
| 2022-03-29 | 3.480 | 3.500 | 3.380 | 3.430 | 3.430 | 24,783,055 |
| 2022-03-28 | 3.400 | 3.580 | 3.380 | 3.520 | 3.520 | 35,011,119 |
| 2022-03-25 | 3.610 | 3.780 | 3.460 | 3.480 | 3.480 | 69,080,006 |
| 2022-03-24 | 3.270 | 3.640 | 3.240 | 3.640 | 3.640 | 30,697,086 |
| 2022-03-23 | 3.310 | 3.320 | 3.260 | 3.310 | 3.310 | 14,224,374 |
| 2022-03-22 | 3.290 | 3.340 | 3.240 | 3.320 | 3.320 | 16,478,786 |
| 2022-03-21 | 3.320 | 3.350 | 3.250 | 3.330 | 3.330 | 19,582,457 |
| 2022-03-18 | 3.190 | 3.320 | 3.180 | 3.310 | 3.310 | 21,372,659 |
| 2022-03-17 | 3.230 | 3.280 | 3.210 | 3.210 | 3.210 | 21,078,728 |
| 2022-03-16 | 3.120 | 3.230 | 3.050 | 3.210 | 3.210 | 23,518,473 |
| 2022-03-15 | 3.280 | 3.300 | 3.060 | 3.070 | 3.070 | 23,472,944 |
| 2022-03-14 | 3.350 | 3.390 | 3.280 | 3.280 | 3.280 | 18,309,834 |
| 2022-03-11 | 3.370 | 3.400 | 3.250 | 3.390 | 3.390 | 26,573,748 |
| 2022-03-10 | 3.440 | 3.450 | 3.380 | 3.400 | 3.400 | 26,487,651 |
| 2022-03-09 | 3.470 | 3.500 | 3.250 | 3.370 | 3.370 | 33,020,622 |
| 2022-03-08 | 3.650 | 3.670 | 3.440 | 3.440 | 3.440 | 36,129,035 |
| 2022-03-07 | 3.820 | 3.830 | 3.630 | 3.680 | 3.680 | 38,443,841 |
| 2022-03-04 | 3.960 | 3.970 | 3.800 | 3.820 | 3.820 | 37,832,039 |
| 2022-03-03 | 4.060 | 4.080 | 3.940 | 3.960 | 3.960 | 55,184,129 |
| 2022-03-02 | 4.010 | 4.170 | 4.010 | 4.120 | 4.120 | 70,762,250 |
| 2022-03-01 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 10,066,600 |
| 2022-02-28 | 4.620 | 4.680 | 4.500 | 4.630 | 4.630 | 25,402,990 |
| 2022-02-25 | 4.860 | 4.950 | 4.660 | 4.700 | 4.700 | 40,889,065 |
| 2022-02-24 | 4.910 | 5.150 | 4.720 | 4.900 | 4.900 | 58,850,345 |
| 2022-02-23 | 5.110 | 5.380 | 4.930 | 4.930 | 4.930 | 72,286,416 |
| 2022-02-22 | 4.900 | 5.080 | 4.820 | 4.960 | 4.960 | 64,704,812 |
| 2022-02-21 | 5.050 | 5.430 | 4.840 | 5.110 | 5.110 | 102,444,261 |
| 2022-02-18 | 4.800 | 5.160 | 4.700 | 5.160 | 5.160 | 56,567,491 |
| 2022-02-17 | 4.270 | 4.690 | 4.230 | 4.690 | 4.690 | 11,542,609 |
| 2022-02-16 | 4.180 | 4.300 | 4.180 | 4.260 | 4.260 | 5,824,582 |
| 2022-02-15 | 4.220 | 4.240 | 4.160 | 4.190 | 4.190 | 3,702,909 |
| 2022-02-14 | 4.300 | 4.320 | 4.200 | 4.210 | 4.210 | 4,674,909 |
| 2022-02-11 | 4.220 | 4.320 | 4.220 | 4.260 | 4.260 | 7,182,360 |
| 2022-02-10 | 4.260 | 4.290 | 4.220 | 4.250 | 4.250 | 5,637,740 |
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.