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
2023-08-02	19.130	19.560	18.700	18.900	18.545	8,645,741
2023-08-01	19.880	19.880	19.080	19.180	18.819	12,157,018
2023-07-31	19.520	20.810	19.410	20.180	19.801	17,279,786
2023-07-28	19.290	19.730	18.860	19.380	19.016	13,086,479
2023-07-27	19.510	20.880	18.910	19.680	19.310	21,907,904
2023-07-26	19.210	20.680	19.060	20.170	19.791	21,037,766
2023-07-25	18.030	19.650	18.030	19.620	19.251	16,898,030
2023-07-24	19.000	19.660	18.180	18.360	18.015	14,309,813
2023-07-21	17.800	18.710	17.770	18.710	18.358	11,585,441
2023-07-20	17.740	18.610	17.540	17.770	17.436	5,679,400
2023-07-19	17.520	18.300	17.520	17.980	17.642	5,664,380
2023-07-18	17.620	17.750	17.350	17.590	17.259	1,395,800
2023-07-17	17.660	17.710	17.220	17.650	17.318	1,855,420
2023-07-14	17.670	17.750	17.470	17.500	17.171	2,006,700
2023-07-13	17.760	17.990	17.610	17.620	17.289	2,173,400
2023-07-12	18.070	18.080	17.620	17.670	17.338	2,914,710
2023-07-11	18.150	18.200	17.870	18.080	17.740	2,195,860
2023-07-10	18.010	18.240	17.940	18.050	17.711	1,747,600
2023-07-07	18.190	18.270	17.900	18.100	17.760	1,985,422
2023-07-06	18.250	18.280	18.040	18.190	17.848	1,929,400
2023-07-05	18.490	18.730	18.150	18.160	17.819	3,831,620
2023-07-04	18.310	18.500	18.200	18.480	18.133	2,660,956
2023-07-03	18.300	18.770	18.180	18.300	17.956	3,488,060
2023-06-30	17.850	18.350	17.850	18.230	17.887	2,972,222
2023-06-29	17.770	18.080	17.610	18.020	17.681	2,450,850
2023-06-28	18.240	18.240	17.500	17.860	17.524	2,911,330
2023-06-27	17.200	18.150	17.080	18.150	17.809	4,026,146
2023-06-26	18.000	18.140	17.250	17.260	16.935	3,625,600
2023-06-21	18.160	18.480	17.830	17.860	17.524	3,659,710
2023-06-20	18.410	18.570	18.200	18.220	17.877	4,065,462
2023-06-19	18.880	18.900	18.350	18.420	18.074	6,262,520
2023-06-16	18.650	19.200	18.500	18.990	18.633	7,769,662
2023-06-15	18.500	18.720	18.410	18.570	18.221	4,345,612
2023-06-14	18.700	18.940	18.420	18.520	18.172	5,570,180
2023-06-13	18.740	19.000	18.580	18.810	18.456	5,754,291
2023-06-12	19.260	19.260	18.520	18.850	18.496	8,061,439
2023-06-09	19.210	19.660	18.850	19.410	19.045	11,869,600
2023-06-08	18.520	20.280	18.520	19.700	19.330	17,691,258
2023-06-07	18.560	19.090	18.500	18.580	18.231	10,141,713
2023-06-06	17.880	19.930	17.660	19.100	18.741	17,077,121
2023-06-05	17.470	17.870	17.410	17.870	17.534	4,565,206
2023-06-02	18.080	18.140	17.420	17.490	17.161	5,155,585
2023-06-01	17.600	17.940	17.210	17.770	17.436	5,214,497
2023-05-31	17.380	17.790	17.150	17.600	17.269	5,702,591
2023-05-30	17.380	17.790	17.010	17.350	16.916	5,574,191
2023-05-29	17.000	17.480	16.680	17.190	16.760	4,532,691
2023-05-26	17.900	18.090	17.130	17.390	16.955	6,901,936
2023-05-25	17.390	18.120	17.260	17.800	17.355	10,549,774
2023-05-24	17.500	17.660	17.290	17.340	16.906	2,985,230
2023-05-23	18.000	18.040	17.460	17.480	17.043	4,245,270
2023-05-22	18.300	18.310	17.850	18.000	17.550	3,879,757
2023-05-19	18.680	18.680	18.050	18.260	17.803	4,785,220
2023-05-18	18.590	18.860	18.150	18.810	18.339	6,267,743
2023-05-17	18.460	18.650	18.150	18.620	18.154	5,566,070
2023-05-16	19.010	19.240	18.300	18.340	17.881	7,056,300
2023-05-15	18.580	19.280	18.440	18.900	18.427	9,829,567
2023-05-12	19.930	20.970	19.140	19.190	18.710	14,920,310
2023-05-11	20.160	20.400	19.000	19.320	18.837	11,979,054
2023-05-10	19.360	20.190	19.320	19.620	19.129	14,276,150
2023-05-09	20.330	20.780	19.230	19.340	18.856	18,438,894

← NewerPage 14 of 21 · 1,220 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.