Tus-Sound Environmental Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.350 | 2.460 | 2.250 | 2.360 | 2.360 | 100,116,467 |
| 2024-10-29 | 2.440 | 2.520 | 2.280 | 2.290 | 2.290 | 172,046,887 |
| 2024-10-28 | 2.160 | 2.370 | 2.160 | 2.370 | 2.370 | 130,198,426 |
| 2024-10-25 | 2.080 | 2.170 | 2.070 | 2.150 | 2.150 | 49,753,797 |
| 2024-10-24 | 2.090 | 2.110 | 2.060 | 2.070 | 2.070 | 42,417,200 |
| 2024-10-23 | 2.120 | 2.220 | 2.100 | 2.130 | 2.130 | 58,324,288 |
| 2024-10-22 | 2.100 | 2.140 | 2.060 | 2.110 | 2.110 | 54,561,085 |
| 2024-10-21 | 2.100 | 2.230 | 2.100 | 2.140 | 2.140 | 71,520,928 |
| 2024-10-18 | 2.080 | 2.130 | 2.000 | 2.090 | 2.090 | 79,881,229 |
| 2024-10-17 | 2.130 | 2.240 | 2.080 | 2.120 | 2.120 | 92,641,873 |
| 2024-10-16 | 2.200 | 2.330 | 2.060 | 2.120 | 2.120 | 141,040,335 |
| 2024-10-15 | 2.020 | 2.220 | 1.960 | 2.220 | 2.220 | 106,694,774 |
| 2024-10-14 | 1.960 | 2.020 | 1.910 | 2.020 | 2.020 | 61,553,060 |
| 2024-10-11 | 1.960 | 1.960 | 1.810 | 1.840 | 1.840 | 39,438,082 |
| 2024-10-10 | 1.970 | 2.040 | 1.910 | 1.970 | 1.970 | 48,898,570 |
| 2024-10-09 | 2.160 | 2.160 | 1.970 | 1.970 | 1.970 | 63,838,742 |
| 2024-10-08 | 2.210 | 2.210 | 2.020 | 2.190 | 2.190 | 101,254,415 |
| 2024-09-30 | 1.960 | 2.010 | 1.890 | 2.010 | 2.010 | 90,094,720 |
| 2024-09-27 | 1.730 | 1.880 | 1.730 | 1.830 | 1.830 | 63,266,192 |
| 2024-09-26 | 1.630 | 1.780 | 1.620 | 1.730 | 1.730 | 63,077,500 |
| 2024-09-25 | 1.600 | 1.680 | 1.600 | 1.640 | 1.640 | 42,682,801 |
| 2024-09-24 | 1.520 | 1.600 | 1.510 | 1.590 | 1.590 | 34,489,383 |
| 2024-09-23 | 1.510 | 1.540 | 1.480 | 1.530 | 1.530 | 17,418,503 |
| 2024-09-20 | 1.540 | 1.550 | 1.500 | 1.510 | 1.510 | 16,634,542 |
| 2024-09-19 | 1.470 | 1.540 | 1.460 | 1.540 | 1.540 | 26,116,213 |
| 2024-09-18 | 1.520 | 1.540 | 1.450 | 1.470 | 1.470 | 16,647,565 |
| 2024-09-13 | 1.510 | 1.520 | 1.480 | 1.510 | 1.510 | 20,515,468 |
| 2024-09-12 | 1.500 | 1.540 | 1.490 | 1.510 | 1.510 | 14,304,895 |
| 2024-09-11 | 1.480 | 1.540 | 1.460 | 1.500 | 1.500 | 20,879,320 |
| 2024-09-10 | 1.480 | 1.500 | 1.440 | 1.480 | 1.480 | 14,863,545 |
| 2024-09-09 | 1.460 | 1.490 | 1.430 | 1.470 | 1.470 | 12,172,602 |
| 2024-09-06 | 1.490 | 1.500 | 1.440 | 1.450 | 1.450 | 13,289,900 |
| 2024-09-05 | 1.450 | 1.500 | 1.450 | 1.490 | 1.490 | 15,892,280 |
| 2024-09-04 | 1.490 | 1.500 | 1.450 | 1.460 | 1.460 | 17,980,420 |
| 2024-09-03 | 1.480 | 1.520 | 1.480 | 1.500 | 1.500 | 23,420,540 |
| 2024-09-02 | 1.460 | 1.600 | 1.460 | 1.520 | 1.520 | 41,481,584 |
| 2024-08-30 | 1.420 | 1.490 | 1.410 | 1.460 | 1.460 | 18,877,800 |
| 2024-08-29 | 1.410 | 1.440 | 1.390 | 1.430 | 1.430 | 14,099,800 |
| 2024-08-28 | 1.420 | 1.450 | 1.380 | 1.420 | 1.420 | 12,920,200 |
| 2024-08-27 | 1.450 | 1.470 | 1.410 | 1.420 | 1.420 | 13,844,200 |
| 2024-08-26 | 1.420 | 1.470 | 1.420 | 1.450 | 1.450 | 13,829,440 |
| 2024-08-23 | 1.450 | 1.450 | 1.410 | 1.430 | 1.430 | 16,729,142 |
| 2024-08-22 | 1.480 | 1.500 | 1.440 | 1.440 | 1.440 | 18,532,200 |
| 2024-08-21 | 1.500 | 1.520 | 1.470 | 1.480 | 1.480 | 18,879,222 |
| 2024-08-20 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 23,047,620 |
| 2024-08-19 | 1.560 | 1.560 | 1.520 | 1.530 | 1.530 | 25,513,140 |
| 2024-08-16 | 1.610 | 1.620 | 1.550 | 1.550 | 1.550 | 45,389,587 |
| 2024-08-15 | 1.590 | 1.670 | 1.550 | 1.640 | 1.640 | 59,669,579 |
| 2024-08-14 | 1.680 | 1.710 | 1.600 | 1.620 | 1.620 | 64,228,980 |
| 2024-08-13 | 1.700 | 1.810 | 1.660 | 1.660 | 1.660 | 108,391,687 |
| 2024-08-12 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 69,517,760 |
| 2024-08-09 | 1.550 | 1.640 | 1.530 | 1.580 | 1.580 | 32,990,110 |
| 2024-08-08 | 1.540 | 1.560 | 1.520 | 1.540 | 1.540 | 18,885,562 |
| 2024-08-07 | 1.540 | 1.560 | 1.500 | 1.560 | 1.560 | 25,529,439 |
| 2024-08-06 | 1.600 | 1.630 | 1.520 | 1.540 | 1.540 | 44,133,200 |
| 2024-08-05 | 1.490 | 1.660 | 1.480 | 1.600 | 1.600 | 72,276,576 |
| 2024-08-02 | 1.490 | 1.540 | 1.480 | 1.510 | 1.510 | 21,981,380 |
| 2024-08-01 | 1.550 | 1.580 | 1.530 | 1.530 | 1.530 | 22,293,656 |
| 2024-07-31 | 1.510 | 1.580 | 1.500 | 1.560 | 1.560 | 32,850,601 |
| 2024-07-30 | 1.470 | 1.600 | 1.450 | 1.500 | 1.500 | 39,483,820 |
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.