Tus-Sound Environmental Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	1.990	2.000	1.960	1.970	1.970	45,688,161
2025-07-24	1.940	1.990	1.930	1.990	1.990	87,742,936
2025-07-23	1.950	1.970	1.930	1.940	1.940	47,813,060
2025-07-22	1.980	1.980	1.920	1.950	1.950	53,863,324
2025-07-21	1.930	1.980	1.920	1.970	1.970	68,175,814
2025-07-18	1.930	1.940	1.910	1.930	1.930	37,342,467
2025-07-17	1.940	1.950	1.920	1.930	1.930	36,191,253
2025-07-16	1.940	1.960	1.910	1.950	1.950	45,564,783
2025-07-15	2.030	2.040	1.900	1.940	1.940	105,356,060
2025-07-14	2.110	2.140	2.040	2.050	2.050	84,430,460
2025-07-11	2.060	2.140	2.040	2.070	2.070	69,891,700
2025-07-10	2.020	2.160	2.010	2.060	2.060	117,616,165
2025-07-09	2.050	2.050	2.010	2.020	2.020	55,898,740
2025-07-08	2.010	2.040	1.980	2.030	2.030	72,451,820
2025-07-07	1.950	2.020	1.940	2.010	2.010	67,917,833
2025-07-04	2.020	2.040	1.950	1.950	1.950	65,861,820
2025-07-03	1.990	2.050	1.990	2.010	2.010	65,214,460
2025-07-02	2.000	2.010	1.970	1.990	1.990	44,485,090
2025-07-01	1.970	2.020	1.970	2.000	2.000	82,478,685
2025-06-30	1.970	1.990	1.940	1.970	1.970	52,866,620
2025-06-27	1.980	2.020	1.960	1.970	1.970	50,322,738
2025-06-26	1.980	2.010	1.960	1.970	1.970	52,135,648
2025-06-25	2.010	2.050	1.960	1.980	1.980	66,598,214
2025-06-24	1.970	2.040	1.950	2.000	2.000	74,979,351
2025-06-23	1.890	1.960	1.870	1.950	1.950	61,800,015
2025-06-20	1.910	1.950	1.890	1.910	1.910	87,802,100
2025-06-19	2.000	2.170	1.990	2.000	2.000	124,564,730
2025-06-18	2.020	2.040	1.990	2.000	2.000	80,304,680
2025-06-17	2.080	2.090	2.010	2.030	2.030	80,105,644
2025-06-16	2.050	2.090	2.020	2.070	2.070	101,139,940
2025-06-13	2.210	2.220	2.070	2.080	2.080	150,842,689
2025-06-12	2.210	2.280	2.160	2.240	2.240	131,121,015
2025-06-11	2.270	2.310	2.200	2.210	2.210	185,638,436
2025-06-10	2.170	2.370	2.150	2.270	2.270	300,013,615
2025-06-09	2.130	2.210	2.080	2.150	2.150	149,368,909
2025-06-06	2.240	2.250	2.110	2.160	2.160	202,272,880
2025-06-05	2.300	2.410	2.180	2.190	2.190	302,320,595
2025-06-04	2.050	2.420	2.050	2.420	2.420	372,503,942
2025-06-03	2.200	2.200	2.200	2.200	2.200	32,335,700
2025-05-30	2.510	2.510	2.360	2.440	2.440	464,032,673
2025-05-29	2.280	2.280	2.280	2.280	2.280	33,767,936
2025-05-28	1.890	2.070	1.890	2.070	2.070	61,901,278
2025-05-27	1.830	1.880	1.820	1.880	1.880	45,738,738
2025-05-26	1.790	1.890	1.790	1.830	1.830	28,088,463
2025-05-23	1.810	1.830	1.770	1.780	1.780	30,529,860
2025-05-22	1.860	1.920	1.820	1.830	1.830	45,931,200
2025-05-21	1.870	1.880	1.840	1.860	1.860	29,808,160
2025-05-20	1.830	1.880	1.810	1.880	1.880	50,750,420
2025-05-19	1.760	1.880	1.760	1.830	1.830	72,100,679
2025-05-16	1.760	1.780	1.740	1.750	1.750	18,682,360
2025-05-15	1.770	1.790	1.750	1.750	1.750	20,196,440
2025-05-14	1.760	1.780	1.750	1.760	1.760	19,254,331
2025-05-13	1.790	1.810	1.750	1.770	1.770	24,745,956
2025-05-12	1.760	1.790	1.730	1.770	1.770	30,181,012
2025-05-09	1.770	1.790	1.720	1.760	1.760	33,458,952
2025-05-08	1.700	1.780	1.690	1.770	1.770	41,362,680
2025-05-07	1.720	1.740	1.690	1.710	1.710	31,091,608
2025-05-06	1.650	1.710	1.650	1.710	1.710	34,790,548
2025-04-30	1.620	1.690	1.610	1.650	1.650	41,926,620
2025-04-29	1.560	1.700	1.560	1.610	1.610	44,992,310

← NewerPage 6 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.