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
2023-11-01	15.050	15.050	14.790	14.970	14.689	1,181,580
2023-10-31	15.000	15.180	14.840	14.900	14.620	1,508,480
2023-10-30	14.930	15.100	14.810	15.000	14.718	1,715,120
2023-10-27	14.940	15.110	14.770	14.990	14.708	1,949,600
2023-10-26	15.320	15.520	14.850	14.980	14.698	2,691,610
2023-10-25	15.250	15.670	15.210	15.420	15.130	4,024,730
2023-10-24	14.410	15.010	14.410	14.960	14.679	2,737,570
2023-10-23	14.590	14.700	14.250	14.280	14.012	2,001,760
2023-10-20	14.720	15.000	14.680	14.710	14.433	1,400,400
2023-10-19	14.760	15.170	14.720	14.720	14.443	1,481,230
2023-10-18	14.980	14.980	14.760	14.760	14.483	1,215,400
2023-10-17	15.100	15.100	14.810	15.030	14.747	1,362,790
2023-10-16	15.310	15.410	14.850	14.960	14.679	2,043,500
2023-10-13	15.610	15.780	15.150	15.210	14.924	3,168,730
2023-10-12	16.050	16.190	15.590	15.740	15.444	2,671,810
2023-10-11	16.250	16.340	16.110	16.210	15.905	1,329,013
2023-10-10	16.170	16.400	16.070	16.170	15.866	1,653,850
2023-10-09	16.150	16.290	15.960	16.170	15.866	2,250,271
2023-09-28	16.090	16.230	16.070	16.100	15.797	1,218,373
2023-09-27	15.730	16.150	15.660	16.010	15.709	1,930,750
2023-09-26	15.700	15.890	15.650	15.740	15.444	1,268,300
2023-09-25	15.980	16.040	15.630	15.800	15.503	1,755,500
2023-09-22	15.410	16.060	15.410	16.050	15.748	1,622,600
2023-09-21	15.800	15.960	15.600	15.620	15.326	1,383,000
2023-09-20	15.910	16.020	15.700	15.720	15.424	1,667,700
2023-09-19	16.220	16.300	15.920	15.970	15.670	1,425,630
2023-09-18	15.980	16.390	15.910	16.210	15.905	1,855,580
2023-09-15	16.080	16.190	15.900	15.960	15.660	1,206,600
2023-09-14	16.410	16.530	15.960	16.060	15.758	2,429,500
2023-09-13	16.450	16.700	16.360	16.540	16.229	1,949,800
2023-09-12	16.600	16.680	16.280	16.590	16.278	1,642,020
2023-09-11	16.490	16.610	16.170	16.520	16.209	2,082,800
2023-09-08	16.900	16.950	16.150	16.430	16.121	3,909,200
2023-09-07	16.950	17.150	16.850	16.890	16.572	3,555,430
2023-09-06	16.920	17.050	16.730	16.930	16.612	2,207,640
2023-09-05	17.470	17.520	16.910	16.990	16.671	2,785,200
2023-09-04	17.170	17.680	17.170	17.500	17.171	2,814,900
2023-09-01	17.450	17.700	17.020	17.160	16.837	3,320,000
2023-08-31	17.980	18.200	17.470	17.490	17.161	3,397,300
2023-08-30	18.070	18.350	17.910	18.150	17.809	3,192,411
2023-08-29	17.680	18.260	17.260	18.220	17.877	5,742,009
2023-08-28	17.680	17.960	17.170	17.420	17.092	5,744,370
2023-08-25	17.000	17.180	16.630	16.690	16.376	3,481,078
2023-08-24	17.350	17.500	16.920	17.050	16.729	3,368,400
2023-08-23	17.680	17.850	17.440	17.460	17.132	2,224,500
2023-08-22	17.710	17.990	17.370	17.840	17.505	3,549,334
2023-08-21	17.500	17.900	17.460	17.640	17.308	2,998,600
2023-08-18	17.610	17.940	17.530	17.570	17.240	3,013,897
2023-08-17	17.770	17.860	17.400	17.620	17.289	4,249,434
2023-08-16	17.710	18.120	17.410	17.940	17.603	3,889,400
2023-08-15	18.100	18.400	17.600	17.820	17.485	3,912,719
2023-08-14	17.740	18.330	17.740	18.180	17.838	4,792,978
2023-08-11	19.240	19.590	18.360	18.380	18.034	8,301,004
2023-08-10	19.220	19.550	19.100	19.240	18.878	5,609,030
2023-08-09	19.500	19.880	19.090	19.300	18.937	8,307,530
2023-08-08	18.640	20.300	18.580	19.480	19.114	13,185,400
2023-08-07	18.990	19.150	18.590	18.600	18.250	6,023,550
2023-08-04	18.700	19.630	18.380	19.220	18.859	10,904,668
2023-08-03	18.800	19.010	18.460	18.590	18.240	5,905,420
2023-08-02	19.130	19.560	18.700	18.900	18.545	8,645,741

← NewerPage 13 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.