Tus-Sound Environmental Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 4.030 | 4.110 | 3.960 | 4.090 | 4.090 | 9,468,359 |
| 2021-11-09 | 4.100 | 4.100 | 3.970 | 4.000 | 4.000 | 9,107,349 |
| 2021-11-08 | 3.930 | 4.080 | 3.920 | 3.980 | 3.980 | 12,290,535 |
| 2021-11-05 | 3.940 | 3.980 | 3.900 | 3.930 | 3.930 | 10,731,060 |
| 2021-11-04 | 3.880 | 4.010 | 3.840 | 4.000 | 4.000 | 11,227,100 |
| 2021-11-03 | 3.830 | 3.870 | 3.810 | 3.860 | 3.860 | 4,876,740 |
| 2021-11-02 | 3.920 | 3.920 | 3.770 | 3.810 | 3.810 | 8,790,511 |
| 2021-11-01 | 3.850 | 3.920 | 3.820 | 3.890 | 3.890 | 8,768,841 |
| 2021-10-29 | 3.770 | 3.890 | 3.760 | 3.880 | 3.880 | 10,472,719 |
| 2021-10-28 | 3.900 | 3.910 | 3.730 | 3.780 | 3.780 | 13,500,187 |
| 2021-10-27 | 3.920 | 3.930 | 3.850 | 3.900 | 3.900 | 17,021,140 |
| 2021-10-26 | 4.040 | 4.050 | 3.820 | 3.890 | 3.890 | 32,394,399 |
| 2021-10-25 | 4.030 | 4.220 | 4.030 | 4.130 | 4.130 | 35,699,819 |
| 2021-10-22 | 4.850 | 4.850 | 4.480 | 4.480 | 4.480 | 31,481,414 |
| 2021-10-21 | 5.050 | 5.070 | 4.960 | 4.980 | 4.980 | 6,806,883 |
| 2021-10-20 | 5.060 | 5.080 | 5.020 | 5.050 | 5.050 | 5,077,895 |
| 2021-10-19 | 5.200 | 5.210 | 5.060 | 5.070 | 5.070 | 7,740,320 |
| 2021-10-18 | 4.970 | 5.200 | 4.960 | 5.160 | 5.160 | 13,731,309 |
| 2021-10-15 | 5.010 | 5.030 | 4.940 | 4.980 | 4.980 | 6,681,035 |
| 2021-10-14 | 5.040 | 5.050 | 4.930 | 4.980 | 4.980 | 7,041,124 |
← NewerPage 21 of 21 · 1,220 trading days
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.