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
2024-01-25	12.380	13.140	12.080	13.120	12.873	3,623,435
2024-01-24	11.990	12.280	11.630	12.240	12.010	2,412,000
2024-01-23	11.980	11.990	11.410	11.820	11.598	2,938,525
2024-01-22	12.960	13.110	11.730	11.810	11.588	3,143,110
2024-01-19	13.490	13.490	12.950	12.950	12.707	1,721,560
2024-01-18	13.640	13.760	12.980	13.290	13.040	2,518,690
2024-01-17	14.050	14.190	13.640	13.650	13.393	1,309,730
2024-01-16	14.090	14.180	13.790	14.040	13.776	1,311,330
2024-01-15	14.240	14.340	13.910	14.090	13.825	1,724,400
2024-01-12	14.460	14.660	14.240	14.240	13.972	2,020,200
2024-01-11	13.960	14.370	13.960	14.290	14.021	1,803,300
2024-01-10	14.230	14.240	13.840	13.990	13.727	1,844,350
2024-01-09	14.140	14.430	14.000	14.160	13.894	2,097,180
2024-01-08	14.310	14.670	14.090	14.090	13.825	2,371,360
2024-01-05	14.540	14.620	14.220	14.310	14.041	1,278,490
2024-01-04	14.550	14.550	14.370	14.500	14.227	1,240,410
2024-01-03	14.460	14.570	14.300	14.550	14.276	1,908,200
2024-01-02	14.460	14.600	14.320	14.460	14.188	1,628,100
2023-12-29	14.080	14.380	14.050	14.330	14.061	1,610,070
2023-12-28	13.610	14.160	13.380	14.080	13.815	1,789,500
2023-12-27	13.520	13.630	13.360	13.550	13.295	1,215,150
2023-12-26	13.680	13.770	13.380	13.440	13.187	1,313,000
2023-12-25	14.010	14.140	13.630	13.650	13.393	1,755,900
2023-12-22	14.180	14.260	13.920	13.930	13.668	1,524,160
2023-12-21	14.040	14.230	13.860	14.160	13.894	1,784,300
2023-12-20	14.150	14.480	14.000	14.040	13.776	1,690,540
2023-12-19	14.170	14.280	14.020	14.150	13.884	1,571,700
2023-12-18	14.350	14.710	14.170	14.200	13.933	2,174,320
2023-12-15	14.350	14.520	14.270	14.350	14.080	1,154,360
2023-12-14	14.380	14.470	14.210	14.350	14.080	1,588,200
2023-12-13	14.390	14.400	14.140	14.140	13.874	1,430,230
2023-12-12	14.160	14.390	13.990	14.390	14.119	2,253,630
2023-12-11	14.250	14.250	13.920	14.050	13.786	2,530,020
2023-12-08	14.600	14.720	14.260	14.280	14.012	2,033,000
2023-12-07	14.800	14.840	14.580	14.600	14.326	1,411,300
2023-12-06	14.710	14.920	14.400	14.770	14.492	1,311,300
2023-12-05	15.000	15.010	14.600	14.600	14.326	1,615,200
2023-12-04	15.030	15.180	14.920	14.990	14.708	1,488,593
2023-12-01	14.830	15.070	14.710	14.980	14.698	1,429,513
2023-11-30	15.120	15.120	14.680	14.800	14.522	1,298,400
2023-11-29	15.420	15.420	14.840	14.900	14.620	1,771,560
2023-11-28	14.880	15.290	14.800	15.190	14.904	1,865,310
2023-11-27	15.160	15.160	14.780	14.870	14.590	2,100,230
2023-11-24	15.500	15.690	15.110	15.110	14.826	2,312,690
2023-11-23	15.520	15.710	15.250	15.540	15.248	3,227,600
2023-11-22	15.800	15.960	15.600	15.790	15.493	2,862,380
2023-11-21	16.070	16.070	15.590	15.610	15.317	1,697,580
2023-11-20	15.640	15.880	15.640	15.810	15.513	1,809,200
2023-11-17	15.390	15.630	15.240	15.560	15.267	1,944,600
2023-11-16	15.640	15.760	15.350	15.390	15.101	2,432,101
2023-11-15	16.090	16.090	15.600	15.640	15.346	2,334,600
2023-11-14	15.420	15.890	15.410	15.870	15.572	3,513,230
2023-11-13	15.180	15.440	15.060	15.420	15.130	2,209,323
2023-11-10	15.220	15.240	14.940	15.050	14.767	1,270,260
2023-11-09	15.280	15.420	15.160	15.220	14.934	1,763,721
2023-11-08	15.310	15.310	15.060	15.300	15.012	1,914,100
2023-11-07	15.180	15.230	14.920	15.170	14.885	1,726,180
2023-11-06	15.150	15.230	14.930	15.210	14.924	1,909,760
2023-11-03	14.850	15.030	14.680	14.930	14.649	1,488,860
2023-11-02	14.970	15.040	14.690	14.720	14.443	1,594,393

← NewerPage 12 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.