Tus-Sound Environmental Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	1.850	1.890	1.800	1.800	1.800	43,558,900
2025-01-22	1.870	1.880	1.810	1.810	1.810	30,501,400
2025-01-21	1.930	1.930	1.860	1.880	1.880	35,678,500
2025-01-20	1.920	1.950	1.870	1.930	1.930	33,359,220
2025-01-17	1.940	1.950	1.890	1.910	1.910	31,363,036
2025-01-16	1.980	1.990	1.920	1.950	1.950	45,613,601
2025-01-15	1.950	1.970	1.900	1.930	1.930	37,232,784
2025-01-14	1.850	1.950	1.850	1.950	1.950	49,903,630
2025-01-13	1.820	1.860	1.770	1.840	1.840	34,485,712
2025-01-10	1.930	1.930	1.830	1.840	1.840	42,398,000
2025-01-09	1.900	1.970	1.890	1.930	1.930	44,066,551
2025-01-08	1.950	1.970	1.860	1.920	1.920	48,311,884
2025-01-07	1.920	1.950	1.890	1.940	1.940	45,459,931
2025-01-06	1.890	1.910	1.800	1.910	1.910	55,425,884
2025-01-03	2.030	2.040	1.880	1.890	1.890	63,886,041
2025-01-02	1.990	2.070	1.960	2.010	2.010	59,652,212
2024-12-31	2.050	2.090	1.990	2.000	2.000	49,067,004
2024-12-30	2.130	2.130	2.020	2.060	2.060	69,765,834
2024-12-27	2.080	2.200	2.070	2.160	2.160	65,231,401
2024-12-26	2.070	2.120	2.060	2.100	2.100	51,164,780
2024-12-25	2.210	2.220	2.020	2.070	2.070	87,089,589
2024-12-24	2.130	2.220	2.110	2.220	2.220	96,438,042
2024-12-23	2.350	2.360	2.160	2.160	2.160	131,174,629
2024-12-20	2.420	2.470	2.350	2.400	2.400	120,070,901
2024-12-19	2.480	2.500	2.380	2.430	2.430	110,308,503
2024-12-18	2.480	2.600	2.480	2.520	2.520	199,363,268
2024-12-17	2.880	2.970	2.760	2.760	2.760	168,687,041
2024-12-16	2.800	3.070	2.790	3.070	3.070	138,462,866
2024-12-13	2.880	2.970	2.790	2.790	2.790	101,822,393
2024-12-12	2.890	3.060	2.840	2.910	2.910	142,293,620
2024-12-11	2.720	2.950	2.680	2.910	2.910	177,914,121
2024-12-10	2.870	2.930	2.730	2.750	2.750	132,185,899
2024-12-09	3.020	3.020	2.760	2.800	2.800	236,447,922
2024-12-06	2.500	2.750	2.500	2.750	2.750	53,107,904
2024-12-05	2.430	2.510	2.410	2.500	2.500	61,593,579
2024-12-04	2.520	2.610	2.420	2.430	2.430	78,872,064
2024-12-03	2.570	2.600	2.480	2.560	2.560	65,786,150
2024-12-02	2.520	2.630	2.520	2.580	2.580	72,728,268
2024-11-29	2.460	2.490	2.380	2.480	2.480	52,650,773
2024-11-28	2.410	2.570	2.410	2.510	2.510	62,731,050
2024-11-27	2.480	2.480	2.340	2.450	2.450	71,847,227
2024-11-26	2.680	2.700	2.460	2.500	2.500	100,909,102
2024-11-25	2.630	2.710	2.620	2.690	2.690	57,962,610
2024-11-22	2.720	2.850	2.650	2.660	2.660	70,468,149
2024-11-21	2.830	2.990	2.740	2.780	2.780	106,499,371
2024-11-20	2.710	2.880	2.650	2.840	2.840	111,179,300
2024-11-19	2.750	2.770	2.590	2.710	2.710	104,828,694
2024-11-18	2.690	2.900	2.610	2.870	2.870	143,153,651
2024-11-15	2.600	2.840	2.590	2.670	2.670	118,852,760
2024-11-14	2.720	2.790	2.580	2.600	2.600	102,083,930
2024-11-13	2.800	3.030	2.720	2.770	2.770	155,302,469
2024-11-12	3.170	3.170	2.860	2.880	2.880	251,897,444
2024-11-11	3.180	3.180	3.180	3.180	3.180	20,616,208
2024-11-08	2.890	2.890	2.890	2.890	2.890	14,597,022
2024-11-07	2.400	2.630	2.370	2.630	2.630	45,128,965
2024-11-06	2.360	2.410	2.280	2.390	2.390	71,024,139
2024-11-05	2.260	2.390	2.260	2.350	2.350	64,307,380
2024-11-04	2.220	2.300	2.160	2.260	2.260	55,541,335
2024-11-01	2.370	2.460	2.220	2.240	2.240	89,648,111
2024-10-31	2.310	2.490	2.300	2.390	2.390	127,150,581

← NewerPage 8 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.