Tus-Sound Environmental Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.850	1.870	1.810	1.860	1.860	40,440,379
2026-04-23	1.930	1.930	1.860	1.870	1.870	47,105,809
2026-04-22	1.960	1.980	1.920	1.930	1.930	44,798,641
2026-04-21	2.020	2.020	1.960	1.980	1.980	33,570,820
2026-04-20	1.930	2.080	1.920	2.020	2.020	74,788,445
2026-04-17	1.950	1.970	1.910	1.940	1.940	37,487,762
2026-04-16	1.950	1.980	1.910	1.960	1.960	56,883,434
2026-04-15	2.070	2.070	1.970	1.980	1.980	53,619,621
2026-04-14	2.060	2.100	2.030	2.050	2.050	37,989,301
2026-04-13	2.050	2.060	2.020	2.040	2.040	36,150,559
2026-04-10	2.070	2.100	2.060	2.080	2.080	27,323,199
2026-04-09	2.090	2.090	2.040	2.070	2.070	27,513,600
2026-04-08	2.080	2.090	2.050	2.080	2.080	33,893,121
2026-04-07	2.000	2.050	1.970	2.040	2.040	36,619,539
2026-04-03	2.040	2.040	1.940	1.960	1.960	38,763,801
2026-04-02	2.080	2.090	2.020	2.030	2.030	27,594,801
2026-04-01	2.050	2.100	2.040	2.080	2.080	40,464,281
2026-03-31	2.120	2.140	2.020	2.030	2.030	47,164,312
2026-03-30	2.090	2.150	2.060	2.110	2.110	28,870,721
2026-03-27	2.070	2.150	2.070	2.130	2.130	28,226,141
2026-03-26	2.220	2.230	2.100	2.100	2.100	39,256,898
2026-03-25	2.160	2.210	2.130	2.180	2.180	41,268,488
2026-03-24	2.090	2.160	2.040	2.160	2.160	60,463,930
2026-03-23	2.150	2.200	2.060	2.070	2.070	57,487,680
2026-03-20	2.200	2.260	2.130	2.190	2.190	61,191,020
2026-03-19	2.330	2.340	2.170	2.190	2.190	80,348,031
2026-03-18	2.300	2.350	2.270	2.350	2.350	39,713,449
2026-03-17	2.340	2.360	2.290	2.300	2.300	39,366,566
2026-03-16	2.390	2.400	2.280	2.320	2.320	64,980,859
2026-03-13	2.390	2.420	2.330	2.360	2.360	56,530,379
2026-03-12	2.450	2.470	2.350	2.380	2.380	86,929,992
2026-03-11	2.500	2.510	2.410	2.480	2.480	59,304,352
2026-03-10	2.540	2.560	2.490	2.500	2.500	63,420,512
2026-03-09	2.520	2.570	2.460	2.540	2.540	98,582,867
2026-03-06	2.480	2.540	2.390	2.510	2.510	112,419,203
2026-03-05	2.480	2.580	2.420	2.470	2.470	148,866,203
2026-03-04	2.350	2.510	2.200	2.380	2.380	178,453,703
2026-03-03	2.500	2.660	2.420	2.440	2.440	296,716,000
2026-03-02	2.530	2.530	2.530	2.530	2.530	41,668,898
2026-02-27	2.950	3.050	2.710	2.810	2.810	433,420,188
2026-02-26	2.520	2.770	2.490	2.770	2.770	186,588,000
2026-02-25	2.290	2.520	2.290	2.520	2.520	91,161,484
2026-02-24	2.310	2.330	2.280	2.290	2.290	25,820,400
2026-02-13	2.280	2.320	2.270	2.280	2.280	28,633,570
2026-02-12	2.310	2.320	2.240	2.280	2.280	40,781,191
2026-02-11	2.310	2.360	2.280	2.320	2.320	38,206,559
2026-02-10	2.270	2.330	2.230	2.320	2.320	50,730,312
2026-02-09	2.180	2.280	2.170	2.260	2.260	54,328,809
2026-02-06	2.130	2.170	2.120	2.160	2.160	29,684,760
2026-02-05	2.140	2.180	2.120	2.130	2.130	37,007,969
2026-02-04	2.050	2.170	2.030	2.130	2.130	74,681,008
2026-02-03	2.070	2.080	2.010	2.040	2.040	51,870,594
2026-02-02	2.000	2.080	1.910	2.020	2.020	113,316,797
2026-01-30	2.020	2.050	2.020	2.020	2.020	84,284,898
2026-01-29	2.240	2.280	2.220	2.240	2.240	36,349,129
2026-01-28	2.250	2.280	2.230	2.240	2.240	29,425,400
2026-01-27	2.290	2.290	2.220	2.260	2.260	41,223,941
2026-01-26	2.330	2.350	2.270	2.290	2.290	42,221,879
2026-01-23	2.310	2.330	2.290	2.330	2.330	45,349,047
2026-01-22	2.240	2.320	2.220	2.310	2.310	69,360,680

← NewerPage 3 of 21 · 1,219 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.