Tus-Sound Environmental Resources Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.360	1.440	1.340	1.440	1.440	27,888,561
2026-07-22	1.310	1.380	1.300	1.350	1.350	23,457,871
2026-07-21	1.420	1.430	1.290	1.330	1.330	46,642,812
2026-07-20	1.480	1.530	1.400	1.430	1.430	28,751,311
2026-07-17	1.590	1.610	1.470	1.480	1.480	49,920,980
2026-07-16	1.730	1.770	1.600	1.630	1.630	46,883,754
2026-07-15	1.800	1.830	1.760	1.770	1.770	15,405,620
2026-07-14	1.800	1.830	1.760	1.820	1.820	13,414,110
2026-07-13	1.860	1.870	1.770	1.790	1.790	16,948,383
2026-07-10	1.870	1.900	1.800	1.880	1.880	20,699,016
2026-07-09	1.880	1.950	1.880	1.890	1.890	17,949,230
2026-07-08	1.900	1.980	1.850	1.930	1.930	19,420,512
2026-07-07	1.970	2.000	1.880	1.900	1.900	21,461,412
2026-07-06	1.820	2.000	1.760	1.970	1.970	42,749,176
2026-07-03	1.950	1.960	1.830	1.830	1.830	37,194,898
2026-07-02	1.940	2.000	1.890	1.930	1.930	23,424,045
2026-07-01	2.010	2.010	1.930	1.950	1.950	40,303,094
2026-06-30	1.910	1.910	1.910	1.910	1.910	7,244,580
2026-06-29	1.720	1.820	1.720	1.820	1.820	7,787,084
2026-06-26	1.730	1.730	1.730	1.730	1.730	16,394,301
2026-06-25	1.820	1.840	1.820	1.820	1.820	14,794,500
2026-06-24	1.920	1.960	1.920	1.920	1.920	27,544,199
2026-06-23	2.120	2.120	2.020	2.020	2.020	25,896,107
2026-06-22	2.080	2.120	2.020	2.100	2.100	28,376,145
2026-06-18	2.170	2.170	2.090	2.120	2.120	25,865,859
2026-06-17	2.160	2.190	2.140	2.170	2.170	15,642,150
2026-06-16	2.220	2.230	2.150	2.180	2.180	22,755,301
2026-06-15	2.120	2.210	2.120	2.210	2.210	25,038,221
2026-06-12	2.070	2.120	2.070	2.110	2.110	20,792,100
2026-06-11	2.070	2.130	2.020	2.060	2.060	29,866,270
2026-06-10	2.230	2.230	2.130	2.130	2.130	31,635,900
2026-06-09	2.270	2.270	2.210	2.240	2.240	20,468,008
2026-06-08	2.250	2.320	2.230	2.260	2.260	25,562,480
2026-06-05	2.310	2.410	2.290	2.300	2.300	37,058,641
2026-06-04	2.250	2.350	2.200	2.330	2.330	50,458,500
2026-06-03	2.310	2.330	2.220	2.240	2.240	32,894,762
2026-06-02	2.290	2.320	2.260	2.310	2.310	28,824,439
2026-06-01	2.220	2.300	2.170	2.280	2.280	31,301,039
2026-05-29	2.270	2.280	2.190	2.210	2.210	27,633,400
2026-05-28	2.250	2.300	2.230	2.270	2.270	25,837,650
2026-05-27	2.300	2.310	2.190	2.270	2.270	39,106,633
2026-05-26	2.320	2.380	2.260	2.280	2.280	40,457,480
2026-05-25	2.350	2.370	2.290	2.300	2.300	49,758,711
2026-05-22	2.170	2.260	2.160	2.260	2.260	38,927,969
2026-05-21	2.240	2.260	2.150	2.150	2.150	38,771,754
2026-05-20	2.230	2.320	2.210	2.240	2.240	42,942,449
2026-05-19	2.310	2.360	2.190	2.230	2.230	61,992,141
2026-05-18	2.450	2.490	2.300	2.300	2.300	105,093,797
2026-05-15	2.280	2.420	2.280	2.420	2.420	83,215,859
2026-05-14	2.170	2.320	2.150	2.300	2.300	70,383,727
2026-05-13	2.160	2.250	2.110	2.210	2.210	64,399,152
2026-05-12	2.060	2.150	2.020	2.150	2.150	60,130,621
2026-05-11	2.130	2.140	2.040	2.050	2.050	71,688,398
2026-05-08	2.000	2.080	2.000	2.080	2.080	75,999,727
2026-05-07	1.900	1.980	1.890	1.980	1.980	28,878,551
2026-05-06	1.920	1.970	1.860	1.890	1.890	65,701,352
2026-04-30	1.830	2.010	1.830	1.960	1.960	152,249,203
2026-04-29	1.930	1.930	1.930	1.930	1.930	0
2026-04-28	1.880	1.970	1.860	1.930	1.930	68,949,211
2026-04-27	1.850	1.900	1.770	1.890	1.890	42,724,039

← NewerPage 2 of 5 · 243 trading daysOlder →

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.