Tus-Sound Environmental Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.300	2.490	2.290	2.400	2.400	253,635,833
2025-10-24	2.310	2.320	2.240	2.260	2.260	41,409,741
2025-10-23	2.280	2.310	2.240	2.300	2.300	47,314,737
2025-10-22	2.280	2.320	2.250	2.290	2.290	59,443,007
2025-10-21	2.200	2.280	2.170	2.270	2.270	65,683,107
2025-10-20	2.200	2.210	2.160	2.200	2.200	48,017,332
2025-10-17	2.200	2.280	2.160	2.180	2.180	84,675,241
2025-10-16	2.270	2.280	2.170	2.180	2.180	68,163,028
2025-10-15	2.290	2.300	2.250	2.280	2.280	56,761,976
2025-10-14	2.350	2.370	2.270	2.280	2.280	77,943,863
2025-10-13	2.280	2.340	2.230	2.330	2.330	79,813,036
2025-10-10	2.400	2.510	2.340	2.370	2.370	112,040,015
2025-10-09	2.440	2.470	2.370	2.410	2.410	108,952,422
2025-09-30	2.500	2.530	2.370	2.390	2.390	170,874,427
2025-09-29	2.530	2.670	2.410	2.500	2.500	273,377,989
2025-09-26	2.260	2.510	2.200	2.510	2.510	158,182,516
2025-09-25	2.550	2.590	2.240	2.280	2.280	318,424,634
2025-09-24	2.480	2.490	2.480	2.490	2.490	81,120,319
2025-09-23	2.280	2.300	2.160	2.260	2.260	147,800,638
2025-09-22	2.200	2.410	2.160	2.300	2.300	213,883,453
2025-09-19	2.280	2.340	2.160	2.190	2.190	102,647,349
2025-09-18	2.320	2.350	2.250	2.290	2.290	99,103,245
2025-09-17	2.290	2.300	2.210	2.280	2.280	96,889,741
2025-09-16	2.320	2.390	2.290	2.310	2.310	122,134,235
2025-09-15	2.240	2.320	2.220	2.280	2.280	116,154,589
2025-09-12	2.230	2.310	2.210	2.250	2.250	137,591,411
2025-09-11	2.130	2.260	2.110	2.230	2.230	158,728,274
2025-09-10	2.120	2.160	2.100	2.140	2.140	74,431,890
2025-09-09	2.130	2.180	2.100	2.120	2.120	74,279,266
2025-09-08	2.140	2.200	2.100	2.150	2.150	67,737,281
2025-09-05	2.130	2.150	2.050	2.130	2.130	84,449,401
2025-09-04	2.170	2.190	2.090	2.120	2.120	108,538,470
2025-09-03	2.190	2.190	2.100	2.110	2.110	141,237,317
2025-09-02	2.180	2.340	2.120	2.170	2.170	273,382,887
2025-09-01	1.950	2.150	1.930	2.150	2.150	131,601,176
2025-08-29	1.990	2.000	1.950	1.950	1.950	62,397,220
2025-08-28	2.040	2.080	1.930	2.000	2.000	115,346,477
2025-08-27	2.140	2.200	2.050	2.050	2.050	139,417,661
2025-08-26	2.030	2.160	2.020	2.100	2.100	155,174,114
2025-08-25	2.010	2.040	1.990	2.020	2.020	66,510,622
2025-08-22	2.020	2.020	1.970	2.010	2.010	51,928,159
2025-08-21	2.010	2.030	2.000	2.020	2.020	55,716,933
2025-08-20	2.000	2.020	1.980	2.010	2.010	46,094,454
2025-08-19	2.010	2.020	1.990	2.010	2.010	47,764,201
2025-08-18	1.990	2.020	1.970	2.000	2.000	47,938,853
2025-08-15	1.980	2.000	1.970	1.980	1.980	39,027,020
2025-08-14	2.050	2.060	1.960	1.970	1.970	55,683,674
2025-08-13	2.030	2.090	2.010	2.040	2.040	61,918,480
2025-08-12	2.020	2.040	1.990	2.020	2.020	35,527,456
2025-08-11	1.980	2.020	1.960	2.020	2.020	60,795,208
2025-08-08	1.970	1.990	1.950	1.970	1.970	37,385,628
2025-08-07	1.960	1.980	1.950	1.980	1.980	44,156,620
2025-08-06	1.950	1.960	1.930	1.960	1.960	35,473,769
2025-08-05	1.940	1.970	1.930	1.950	1.950	33,328,380
2025-08-04	1.910	1.960	1.880	1.950	1.950	46,473,765
2025-08-01	1.880	1.930	1.870	1.920	1.920	38,847,247
2025-07-31	1.920	1.930	1.880	1.880	1.880	41,399,800
2025-07-30	1.940	1.940	1.910	1.920	1.920	33,567,629
2025-07-29	1.970	1.970	1.920	1.940	1.940	42,917,460
2025-07-28	1.970	1.970	1.940	1.960	1.960	38,721,440

← NewerPage 5 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.