Tus-Sound Environmental Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.170	4.270	4.170	4.230	4.230	6,692,721
2022-02-08	4.120	4.240	4.090	4.200	4.200	8,482,140
2022-02-07	4.120	4.160	4.030	4.140	4.140	7,970,609
2022-01-28	3.930	4.100	3.930	4.090	4.090	7,549,383
2022-01-27	4.000	4.040	3.920	3.930	3.930	7,056,836
2022-01-26	4.020	4.060	3.980	4.030	4.030	5,043,054
2022-01-25	4.290	4.290	4.000	4.000	4.000	13,517,643
2022-01-24	4.440	4.460	4.300	4.300	4.300	11,035,769
2022-01-21	4.350	4.380	4.310	4.310	4.310	5,283,611
2022-01-20	4.460	4.490	4.360	4.380	4.380	6,794,085
2022-01-19	4.410	4.490	4.390	4.460	4.460	6,988,854
2022-01-18	4.410	4.490	4.380	4.420	4.420	5,208,162
2022-01-17	4.410	4.440	4.380	4.420	4.420	4,622,380
2022-01-14	4.470	4.500	4.370	4.380	4.380	8,615,362
2022-01-13	4.510	4.550	4.480	4.510	4.510	7,344,962
2022-01-12	4.530	4.620	4.480	4.510	4.510	7,353,412
2022-01-11	4.480	4.550	4.460	4.500	4.500	6,808,048
2022-01-10	4.510	4.510	4.440	4.480	4.480	6,492,962
2022-01-07	4.560	4.600	4.500	4.510	4.510	7,388,509
2022-01-06	4.570	4.620	4.540	4.580	4.580	9,327,657
2022-01-05	4.530	4.600	4.500	4.580	4.580	10,224,801
2022-01-04	4.450	4.620	4.440	4.540	4.540	11,641,987
2021-12-31	4.350	4.510	4.340	4.450	4.450	8,470,780
2021-12-30	4.330	4.400	4.330	4.370	4.370	6,089,803
2021-12-29	4.350	4.350	4.280	4.320	4.320	6,517,840
2021-12-28	4.460	4.460	4.300	4.320	4.320	8,725,394
2021-12-27	4.350	4.430	4.330	4.410	4.410	7,983,465
2021-12-24	4.470	4.510	4.360	4.380	4.380	11,310,466
2021-12-23	4.460	4.660	4.450	4.500	4.500	11,659,666
2021-12-22	4.570	4.570	4.440	4.470	4.470	8,310,393
2021-12-21	4.490	4.580	4.440	4.550	4.550	11,488,886
2021-12-20	4.580	4.610	4.450	4.480	4.480	8,701,417
2021-12-17	4.520	4.620	4.470	4.580	4.580	11,662,822
2021-12-16	4.620	4.670	4.540	4.560	4.560	12,080,185
2021-12-15	4.450	4.590	4.440	4.560	4.560	12,239,878
2021-12-14	4.450	4.490	4.430	4.470	4.470	8,388,880
2021-12-13	4.420	4.580	4.400	4.490	4.490	16,997,437
2021-12-10	4.350	4.380	4.310	4.360	4.360	12,169,232
2021-12-09	4.400	4.410	4.350	4.380	4.380	10,743,043
2021-12-08	4.410	4.420	4.330	4.390	4.390	9,325,446
2021-12-07	4.400	4.490	4.360	4.400	4.400	10,510,275
2021-12-06	4.430	4.520	4.400	4.400	4.400	8,953,292
2021-12-03	4.520	4.520	4.400	4.450	4.450	11,563,689
2021-12-02	4.500	4.570	4.460	4.470	4.470	8,785,350
2021-12-01	4.460	4.520	4.430	4.500	4.500	9,316,046
2021-11-30	4.500	4.570	4.440	4.490	4.490	13,244,898
2021-11-29	4.560	4.600	4.480	4.490	4.490	15,641,599
2021-11-26	4.530	4.730	4.470	4.610	4.610	19,954,729
2021-11-25	4.380	4.690	4.370	4.570	4.570	28,923,404
2021-11-24	4.370	4.450	4.310	4.400	4.400	22,923,404
2021-11-23	4.360	4.590	4.260	4.460	4.460	46,913,520
2021-11-22	4.070	4.300	4.070	4.300	4.300	17,128,356
2021-11-19	3.900	3.930	3.780	3.910	3.910	13,226,862
2021-11-18	3.970	3.980	3.930	3.940	3.940	5,711,620
2021-11-17	3.950	3.980	3.920	3.970	3.970	5,936,315
2021-11-16	4.010	4.020	3.940	3.950	3.950	7,324,879
2021-11-15	4.000	4.030	3.980	4.000	4.000	6,773,673
2021-11-12	4.070	4.090	3.980	4.000	4.000	10,418,668
2021-11-11	4.070	4.130	4.050	4.110	4.110	9,852,840
2021-11-10	4.030	4.110	3.960	4.090	4.090	9,468,359

← NewerPage 20 of 21 · 1,212 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.