Tus-Sound Environmental Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.260	2.280	2.230	2.250	2.250	38,162,488
2026-01-20	2.260	2.300	2.240	2.260	2.260	50,473,809
2026-01-19	2.160	2.380	2.150	2.280	2.280	87,497,617
2026-01-16	2.190	2.220	2.160	2.160	2.160	37,995,724
2026-01-15	2.240	2.240	2.180	2.190	2.190	52,341,280
2026-01-14	2.280	2.300	2.220	2.260	2.260	63,914,728
2026-01-13	2.290	2.320	2.250	2.260	2.260	54,895,881
2026-01-12	2.270	2.300	2.260	2.290	2.290	58,535,490
2026-01-09	2.270	2.280	2.240	2.270	2.270	42,923,140
2026-01-08	2.240	2.280	2.230	2.270	2.270	34,272,380
2026-01-07	2.280	2.280	2.240	2.250	2.250	40,373,153
2026-01-06	2.220	2.300	2.210	2.270	2.270	81,749,277
2026-01-05	2.280	2.320	2.220	2.220	2.220	56,231,642
2025-12-31	2.180	2.260	2.160	2.220	2.220	44,514,399
2025-12-30	2.170	2.210	2.140	2.190	2.190	39,669,060
2025-12-29	2.240	2.250	2.170	2.180	2.180	44,051,300
2025-12-26	2.300	2.300	2.220	2.230	2.230	58,391,580
2025-12-25	2.270	2.330	2.220	2.300	2.300	73,737,688
2025-12-24	2.260	2.330	2.230	2.250	2.250	52,761,721
2025-12-23	2.340	2.340	2.250	2.270	2.270	52,660,251
2025-12-22	2.360	2.390	2.310	2.330	2.330	106,785,728
2025-12-19	2.120	2.330	2.110	2.330	2.330	108,839,388
2025-12-18	2.110	2.150	2.100	2.120	2.120	25,223,480
2025-12-17	2.140	2.150	2.070	2.130	2.130	39,563,780
2025-12-16	2.220	2.230	2.140	2.140	2.140	35,019,292
2025-12-15	2.190	2.220	2.110	2.220	2.220	44,747,580
2025-12-12	2.200	2.220	2.170	2.190	2.190	33,903,554
2025-12-11	2.290	2.300	2.200	2.200	2.200	54,680,000
2025-12-10	2.280	2.310	2.260	2.300	2.300	48,087,927
2025-12-09	2.330	2.340	2.280	2.280	2.280	43,827,600
2025-12-08	2.390	2.400	2.330	2.350	2.350	75,694,446
2025-12-05	2.280	2.460	2.230	2.370	2.370	126,375,354
2025-12-04	2.300	2.300	2.240	2.240	2.240	32,594,156
2025-12-03	2.340	2.350	2.280	2.300	2.300	30,678,560
2025-12-02	2.340	2.350	2.300	2.330	2.330	29,391,352
2025-12-01	2.360	2.390	2.340	2.360	2.360	39,680,700
2025-11-28	2.310	2.370	2.270	2.350	2.350	57,676,339
2025-11-27	2.330	2.330	2.290	2.310	2.310	46,846,193
2025-11-26	2.320	2.360	2.290	2.300	2.300	57,807,965
2025-11-25	2.250	2.310	2.220	2.290	2.290	53,973,006
2025-11-24	2.250	2.270	2.210	2.250	2.250	51,053,380
2025-11-21	2.320	2.360	2.240	2.240	2.240	66,261,160
2025-11-20	2.390	2.400	2.310	2.320	2.320	50,015,700
2025-11-19	2.430	2.440	2.340	2.350	2.350	56,624,682
2025-11-18	2.550	2.560	2.390	2.430	2.430	96,349,800
2025-11-17	2.500	2.540	2.470	2.540	2.540	66,534,070
2025-11-14	2.560	2.580	2.500	2.510	2.510	94,834,815
2025-11-13	2.590	2.610	2.530	2.580	2.580	103,505,390
2025-11-12	2.530	2.670	2.490	2.650	2.650	171,806,197
2025-11-11	2.520	2.560	2.490	2.540	2.540	77,565,774
2025-11-10	2.500	2.560	2.490	2.510	2.510	70,721,901
2025-11-07	2.500	2.540	2.480	2.490	2.490	72,253,900
2025-11-06	2.570	2.590	2.480	2.510	2.510	111,066,936
2025-11-05	2.550	2.660	2.490	2.600	2.600	159,624,942
2025-11-04	2.600	2.630	2.510	2.530	2.530	179,575,744
2025-11-03	2.450	2.710	2.430	2.560	2.560	307,230,647
2025-10-31	2.380	2.490	2.380	2.490	2.490	177,947,402
2025-10-30	2.350	2.360	2.250	2.260	2.260	95,460,960
2025-10-29	2.400	2.420	2.300	2.340	2.340	88,901,620
2025-10-28	2.370	2.470	2.330	2.380	2.380	194,922,508

← NewerPage 4 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.