Tus-Sound Environmental Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.600 | 1.610 | 1.540 | 1.550 | 1.550 | 26,732,095 |
| 2025-04-25 | 1.600 | 1.620 | 1.580 | 1.610 | 1.610 | 20,340,820 |
| 2025-04-24 | 1.640 | 1.650 | 1.600 | 1.600 | 1.600 | 22,366,180 |
| 2025-04-23 | 1.680 | 1.690 | 1.640 | 1.640 | 1.640 | 20,582,620 |
| 2025-04-22 | 1.650 | 1.740 | 1.650 | 1.670 | 1.670 | 25,745,107 |
| 2025-04-21 | 1.640 | 1.670 | 1.620 | 1.650 | 1.650 | 17,966,902 |
| 2025-04-18 | 1.660 | 1.670 | 1.610 | 1.640 | 1.640 | 27,919,600 |
| 2025-04-17 | 1.660 | 1.700 | 1.650 | 1.670 | 1.670 | 15,394,142 |
| 2025-04-16 | 1.700 | 1.710 | 1.640 | 1.670 | 1.670 | 21,366,242 |
| 2025-04-15 | 1.720 | 1.730 | 1.690 | 1.710 | 1.710 | 18,625,640 |
| 2025-04-14 | 1.690 | 1.740 | 1.690 | 1.730 | 1.730 | 23,209,354 |
| 2025-04-11 | 1.660 | 1.710 | 1.640 | 1.680 | 1.680 | 21,509,418 |
| 2025-04-10 | 1.670 | 1.710 | 1.670 | 1.670 | 1.670 | 27,367,487 |
| 2025-04-09 | 1.590 | 1.660 | 1.470 | 1.650 | 1.650 | 35,840,260 |
| 2025-04-08 | 1.600 | 1.660 | 1.590 | 1.610 | 1.610 | 33,407,271 |
| 2025-04-07 | 1.740 | 1.740 | 1.640 | 1.640 | 1.640 | 34,174,931 |
| 2025-04-03 | 1.800 | 1.830 | 1.800 | 1.820 | 1.820 | 14,764,400 |
| 2025-04-02 | 1.820 | 1.850 | 1.800 | 1.820 | 1.820 | 16,316,460 |
| 2025-04-01 | 1.790 | 1.870 | 1.790 | 1.830 | 1.830 | 29,841,137 |
| 2025-03-31 | 1.820 | 1.830 | 1.760 | 1.790 | 1.790 | 30,250,130 |
| 2025-03-28 | 1.860 | 1.860 | 1.830 | 1.840 | 1.840 | 18,627,007 |
| 2025-03-27 | 1.880 | 1.890 | 1.830 | 1.860 | 1.860 | 23,981,002 |
| 2025-03-26 | 1.870 | 1.920 | 1.860 | 1.890 | 1.890 | 27,982,118 |
| 2025-03-25 | 1.890 | 1.900 | 1.850 | 1.870 | 1.870 | 34,058,040 |
| 2025-03-24 | 1.990 | 2.000 | 1.860 | 1.890 | 1.890 | 62,457,820 |
| 2025-03-21 | 1.990 | 2.040 | 1.970 | 1.980 | 1.980 | 48,033,640 |
| 2025-03-20 | 1.980 | 2.030 | 1.960 | 2.000 | 2.000 | 43,290,247 |
| 2025-03-19 | 2.010 | 2.010 | 1.970 | 1.980 | 1.980 | 29,145,917 |
| 2025-03-18 | 2.030 | 2.040 | 1.990 | 2.010 | 2.010 | 41,838,070 |
| 2025-03-17 | 1.980 | 2.040 | 1.980 | 2.030 | 2.030 | 75,652,665 |
| 2025-03-14 | 1.920 | 1.980 | 1.910 | 1.980 | 1.980 | 45,424,500 |
| 2025-03-13 | 1.980 | 1.980 | 1.900 | 1.930 | 1.930 | 43,142,980 |
| 2025-03-12 | 1.950 | 1.990 | 1.940 | 1.980 | 1.980 | 52,225,900 |
| 2025-03-11 | 1.920 | 1.940 | 1.890 | 1.940 | 1.940 | 31,161,436 |
| 2025-03-10 | 1.910 | 1.980 | 1.900 | 1.940 | 1.940 | 46,875,573 |
| 2025-03-07 | 1.920 | 1.950 | 1.900 | 1.910 | 1.910 | 33,596,323 |
| 2025-03-06 | 1.910 | 1.930 | 1.890 | 1.920 | 1.920 | 29,456,841 |
| 2025-03-05 | 1.920 | 1.930 | 1.870 | 1.910 | 1.910 | 31,818,500 |
| 2025-03-04 | 1.920 | 1.930 | 1.890 | 1.930 | 1.930 | 27,635,344 |
| 2025-03-03 | 1.940 | 1.960 | 1.900 | 1.930 | 1.930 | 32,831,555 |
| 2025-02-28 | 1.990 | 1.990 | 1.920 | 1.930 | 1.930 | 44,679,022 |
| 2025-02-27 | 2.040 | 2.060 | 1.960 | 1.990 | 1.990 | 61,294,700 |
| 2025-02-26 | 2.030 | 2.080 | 2.010 | 2.040 | 2.040 | 67,572,941 |
| 2025-02-25 | 2.020 | 2.170 | 1.990 | 2.050 | 2.050 | 111,147,780 |
| 2025-02-24 | 1.930 | 2.060 | 1.920 | 1.990 | 1.990 | 88,413,682 |
| 2025-02-21 | 1.960 | 1.970 | 1.900 | 1.930 | 1.930 | 45,920,610 |
| 2025-02-20 | 1.940 | 1.990 | 1.920 | 1.960 | 1.960 | 43,035,480 |
| 2025-02-19 | 1.930 | 1.960 | 1.920 | 1.940 | 1.940 | 33,346,760 |
| 2025-02-18 | 2.030 | 2.050 | 1.930 | 1.930 | 1.930 | 60,555,180 |
| 2025-02-17 | 1.940 | 2.100 | 1.940 | 2.030 | 2.030 | 86,069,220 |
| 2025-02-14 | 1.990 | 2.040 | 1.940 | 1.960 | 1.960 | 42,272,300 |
| 2025-02-13 | 1.990 | 2.050 | 1.980 | 2.010 | 2.010 | 53,759,538 |
| 2025-02-12 | 1.980 | 2.010 | 1.960 | 1.990 | 1.990 | 36,197,000 |
| 2025-02-11 | 2.030 | 2.040 | 1.950 | 1.970 | 1.970 | 38,023,160 |
| 2025-02-10 | 1.930 | 2.020 | 1.930 | 2.010 | 2.010 | 54,183,501 |
| 2025-02-07 | 1.880 | 1.950 | 1.880 | 1.930 | 1.930 | 47,418,160 |
| 2025-02-06 | 1.860 | 1.890 | 1.810 | 1.880 | 1.880 | 45,983,781 |
| 2025-02-05 | 1.800 | 1.890 | 1.800 | 1.860 | 1.860 | 53,022,321 |
| 2025-01-27 | 1.800 | 1.860 | 1.780 | 1.780 | 1.780 | 29,783,026 |
| 2025-01-24 | 1.800 | 1.810 | 1.760 | 1.790 | 1.790 | 33,232,560 |
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.