Tus-Design Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.700	10.930	10.520	10.750	10.613	5,991,252
2024-07-26	10.360	10.970	10.300	10.800	10.662	8,127,058
2024-07-25	10.580	11.120	10.300	10.410	10.277	9,007,481
2024-07-24	10.190	11.000	9.710	10.880	10.741	11,944,272
2024-07-23	9.930	10.240	9.920	10.190	10.060	7,076,937
2024-07-22	9.950	10.000	9.790	9.920	9.793	3,435,381
2024-07-19	9.880	10.190	9.870	10.030	9.902	4,905,400
2024-07-18	9.480	10.360	9.480	9.990	9.863	6,870,771
2024-07-17	9.880	10.050	9.600	9.600	9.477	4,333,700
2024-07-16	10.080	10.130	9.800	9.870	9.744	4,328,497
2024-07-15	10.100	10.600	9.800	10.130	10.001	7,018,917
2024-07-12	10.050	10.630	10.030	10.230	10.099	8,266,980
2024-07-11	10.020	10.180	9.960	10.130	10.001	5,051,510
2024-07-10	9.800	10.090	9.580	9.880	9.754	4,664,536
2024-07-09	9.700	9.880	9.340	9.860	9.734	6,242,043
2024-07-08	10.200	10.210	9.680	9.730	9.606	5,612,210
2024-07-05	10.150	10.300	9.830	10.200	10.070	4,471,800
2024-07-04	10.770	10.850	10.160	10.220	10.090	6,766,233
2024-07-03	11.270	11.270	10.600	10.630	10.494	8,668,200
2024-07-02	11.090	11.350	10.800	11.320	11.176	10,978,257
2024-07-01	11.140	11.900	11.140	11.450	11.304	13,302,270
2024-06-28	11.100	11.620	10.880	11.200	11.057	12,333,093
2024-06-27	11.660	11.980	11.250	11.300	11.156	16,327,412
2024-06-26	11.970	12.970	11.080	12.050	11.896	25,522,145
2024-06-25	10.970	11.780	10.970	11.780	11.630	10,131,727
2024-06-24	10.410	10.640	9.750	9.820	9.695	9,214,161
2024-06-21	10.550	11.120	10.320	10.600	10.465	11,273,202
2024-06-20	10.700	11.110	10.540	10.550	10.415	12,865,082
2024-06-19	10.350	11.660	10.330	11.300	11.156	17,806,163
2024-06-18	10.350	10.800	10.190	10.320	10.188	11,835,932
2024-06-17	10.040	10.200	9.920	10.000	9.872	7,579,068
2024-06-14	9.780	10.550	9.610	10.280	10.149	11,577,270
2024-06-13	9.990	10.350	9.750	9.810	9.626	9,174,592
2024-06-12	9.500	9.830	9.320	9.750	9.567	5,884,531
2024-06-11	9.420	9.440	9.000	9.410	9.233	5,250,570
2024-06-07	9.330	9.570	9.210	9.470	9.292	6,639,690
2024-06-06	9.860	10.050	8.990	9.090	8.919	9,423,250
2024-06-05	9.930	10.030	9.500	9.750	9.567	11,301,990
2024-06-04	10.190	10.650	9.840	10.440	10.244	13,810,956
2024-06-03	10.760	10.850	10.080	10.230	10.038	13,836,743
2024-05-31	11.290	11.560	10.610	10.930	10.725	13,904,114
2024-05-30	13.000	13.140	11.410	11.460	11.245	19,248,333
2024-05-29	12.400	13.440	12.400	12.950	12.707	19,245,819
2024-05-28	12.840	13.600	11.770	13.500	13.246	27,514,950
2024-05-27	13.050	13.610	12.270	12.610	12.373	23,797,289
2024-05-24	12.920	14.580	12.520	13.680	13.423	34,558,002
2024-05-23	12.480	13.490	12.000	13.300	13.050	35,449,359
2024-05-22	9.550	11.460	9.470	11.460	11.245	13,827,157
2024-05-21	9.800	9.840	9.410	9.550	9.370	8,192,390
2024-05-20	10.640	10.720	10.010	10.140	9.949	11,505,540
2024-05-17	10.480	11.280	10.310	10.740	10.538	17,620,030
2024-05-16	9.600	10.500	9.560	10.420	10.224	11,935,340
2024-05-15	9.430	9.790	9.380	9.600	9.420	4,691,960
2024-05-14	9.390	9.630	9.300	9.460	9.282	2,813,600
2024-05-13	9.700	9.750	9.440	9.530	9.351	4,820,041
2024-05-10	9.620	10.110	9.400	9.830	9.645	7,377,700
2024-05-09	9.390	9.640	9.390	9.610	9.429	3,326,611
2024-05-08	9.780	9.780	9.400	9.430	9.253	3,666,911
2024-05-07	9.500	9.780	9.440	9.780	9.596	4,885,042
2024-05-06	9.400	9.700	9.380	9.520	9.341	4,105,969

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-23	0.1500 CNY
2024-06-14	0.0600 CNY
2023-05-31	0.1100 CNY
2022-06-14	0.1100 CNY
2021-06-15	0.1000 CNY
2020-06-08	0.1000 CNY
2019-06-10	0.2210 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.