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
2024-04-30	9.530	9.600	9.170	9.250	9.076	4,496,400
2024-04-29	9.200	9.580	9.100	9.570	9.390	6,430,850
2024-04-26	9.650	9.780	9.330	9.460	9.282	10,837,231
2024-04-25	9.180	10.040	9.170	9.900	9.714	13,987,270
2024-04-24	8.830	9.990	8.700	9.420	9.243	12,795,382
2024-04-23	8.320	9.300	8.320	9.070	8.899	9,138,741
2024-04-22	8.610	8.720	8.030	8.250	8.095	5,219,902
2024-04-19	8.440	8.890	8.150	8.680	8.517	6,210,599
2024-04-18	8.380	9.050	8.330	8.440	8.281	5,511,440
2024-04-17	7.710	8.500	7.650	8.380	8.222	4,976,413
2024-04-16	8.130	8.180	7.400	7.450	7.310	5,162,400
2024-04-15	8.890	9.040	8.020	8.200	8.046	5,948,554
2024-04-12	9.240	9.390	8.960	8.980	8.811	1,939,300
2024-04-11	9.130	9.480	9.000	9.260	9.086	2,369,030
2024-04-10	9.700	9.710	9.020	9.240	9.066	3,420,257
2024-04-09	9.410	9.690	9.410	9.660	9.478	2,463,037
2024-04-08	9.980	10.060	9.350	9.390	9.213	4,099,862
2024-04-03	10.250	10.250	9.910	10.100	9.910	2,706,100
2024-04-02	10.240	10.360	10.120	10.270	10.077	3,527,722
2024-04-01	10.030	10.280	10.000	10.160	9.969	3,509,600
2024-03-29	9.900	10.120	9.790	10.050	9.861	2,320,100
2024-03-28	9.400	9.900	9.330	9.780	9.596	2,895,000
2024-03-27	9.780	9.820	9.300	9.320	9.145	2,347,400
2024-03-26	9.720	9.950	9.510	9.770	9.586	2,722,100
2024-03-25	10.100	10.170	9.680	9.700	9.518	3,185,130
2024-03-22	10.440	10.500	10.100	10.130	9.940	3,012,800
2024-03-21	10.570	10.870	10.250	10.430	10.234	3,628,120
2024-03-20	10.180	10.560	10.160	10.560	10.361	3,699,471
2024-03-19	10.370	10.460	10.150	10.150	9.959	3,447,100
2024-03-18	10.080	10.540	10.000	10.410	10.214	4,838,313
2024-03-15	9.770	9.940	9.600	9.920	9.734	2,867,464
2024-03-14	9.820	9.990	9.580	9.770	9.586	3,320,060
2024-03-13	9.720	9.900	9.610	9.820	9.635	3,390,600
2024-03-12	9.600	9.820	9.480	9.800	9.616	3,916,830
2024-03-11	9.410	9.560	9.270	9.560	9.380	3,402,350
2024-03-08	9.350	9.500	9.050	9.370	9.194	3,458,800
2024-03-07	9.180	9.440	9.100	9.120	8.949	3,060,530
2024-03-06	9.150	9.360	8.960	9.180	9.007	2,748,170
2024-03-05	9.350	9.380	8.970	9.010	8.841	3,098,070
2024-03-04	9.480	9.750	9.090	9.350	9.174	4,170,280
2024-03-01	9.550	9.670	9.230	9.450	9.272	4,178,640
2024-02-29	8.900	9.450	8.800	9.380	9.204	5,158,660
2024-02-28	10.310	10.630	8.960	8.960	8.792	7,241,949
2024-02-27	9.920	10.270	9.740	10.250	10.057	3,766,219
2024-02-26	9.780	10.180	9.540	9.910	9.724	4,755,050
2024-02-23	9.320	9.780	9.240	9.780	9.596	4,444,861
2024-02-22	8.860	9.220	8.860	9.190	9.017	4,261,572
2024-02-21	8.440	9.100	8.320	8.810	8.644	5,140,900
2024-02-20	8.200	8.630	8.010	8.480	8.321	4,855,566
2024-02-19	7.730	8.460	7.560	8.180	8.026	6,765,680
2024-02-08	6.950	7.780	6.510	7.730	7.585	8,640,361
2024-02-07	7.800	7.900	6.640	6.870	6.741	7,817,660
2024-02-06	8.000	8.470	6.920	7.850	7.702	7,443,028
2024-02-05	9.600	9.790	7.910	8.140	7.987	6,822,670
2024-02-02	10.450	10.870	9.480	9.810	9.626	3,699,460
2024-02-01	10.850	11.120	10.210	10.430	10.234	3,561,410
2024-01-31	11.500	11.790	10.920	11.050	10.842	3,360,830
2024-01-30	12.630	12.630	11.990	12.070	11.843	1,948,660
2024-01-29	13.430	13.430	12.610	12.670	12.432	2,986,510
2024-01-26	13.260	13.470	13.110	13.150	12.903	2,376,700

← NewerPage 11 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.