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
2023-05-08	22.700	22.990	20.410	20.930	20.406	30,181,988
2023-05-05	17.140	20.750	17.140	20.750	20.231	25,402,887
2023-05-04	16.500	17.480	16.450	17.290	16.857	8,719,745
2023-04-28	15.300	16.580	15.190	16.360	15.951	9,902,637
2023-04-27	14.550	15.040	14.510	14.690	14.322	2,054,400
2023-04-26	14.680	14.850	14.500	14.510	14.147	2,136,069
2023-04-25	15.140	15.200	14.250	14.640	14.274	3,897,032
2023-04-24	15.150	15.300	14.800	15.260	14.878	2,173,463
2023-04-21	15.800	16.070	15.060	15.140	14.761	4,095,522
2023-04-20	16.650	16.650	15.310	15.800	15.405	9,049,755
2023-04-19	16.750	17.300	16.640	17.040	16.614	4,123,802
2023-04-18	17.070	17.190	16.740	16.770	16.350	3,626,162
2023-04-17	17.090	17.320	16.810	17.220	16.789	4,258,810
2023-04-14	17.330	17.600	17.100	17.260	16.828	5,502,199
2023-04-13	17.000	17.580	16.780	17.390	16.955	7,699,350
2023-04-12	16.880	17.060	16.560	17.020	16.594	4,384,930
2023-04-11	16.500	16.880	16.210	16.830	16.409	4,292,060
2023-04-10	16.740	17.200	16.360	16.380	15.970	4,439,735
2023-04-07	16.960	16.960	16.550	16.740	16.321	3,490,160
2023-04-06	17.300	17.300	16.720	16.890	16.467	4,247,600
2023-04-04	17.140	17.510	16.910	17.390	16.955	6,868,320
2023-04-03	16.580	17.770	16.310	17.490	17.052	11,453,421
2023-03-31	16.040	16.280	15.750	15.950	15.551	2,007,270
2023-03-30	16.400	16.400	15.930	16.020	15.619	2,726,180
2023-03-29	16.600	16.790	16.200	16.390	15.980	2,534,816
2023-03-28	17.010	17.090	16.580	16.590	16.175	3,280,198
2023-03-27	17.140	17.390	16.880	17.060	16.633	4,611,604
2023-03-24	17.400	17.450	16.800	17.100	16.672	6,035,270
2023-03-23	17.030	17.350	16.740	17.170	16.740	10,227,541
2023-03-22	15.900	18.350	15.900	17.000	16.575	14,380,481
2023-03-21	15.340	15.890	15.280	15.890	15.492	3,149,300
2023-03-20	15.600	15.790	15.370	15.420	15.034	4,228,928
2023-03-17	15.410	15.750	15.330	15.680	15.288	4,094,140
2023-03-16	16.220	16.220	15.260	15.330	14.946	5,668,480
2023-03-15	15.830	16.600	15.830	16.350	15.941	6,326,600
2023-03-14	16.400	16.430	15.320	15.730	15.336	7,498,615
2023-03-13	16.900	17.200	16.180	16.470	16.058	7,987,839
2023-03-10	17.900	17.900	17.010	17.140	16.711	12,029,167
2023-03-09	16.680	18.170	16.350	18.170	17.715	14,796,807
2023-03-08	16.530	16.750	16.320	16.540	16.126	3,492,512
2023-03-07	16.700	17.240	16.470	16.620	16.204	5,754,452
2023-03-06	16.620	17.140	16.450	16.930	16.506	6,716,019
2023-03-03	16.230	16.460	16.130	16.330	15.921	2,293,382
2023-03-02	16.230	16.320	16.100	16.220	15.814	1,706,808
2023-03-01	16.010	16.270	16.010	16.230	15.824	1,806,900
2023-02-28	15.940	16.170	15.880	16.100	15.697	1,496,800
2023-02-27	16.180	16.350	15.880	15.940	15.541	1,640,676
2023-02-24	16.450	16.510	16.050	16.190	15.785	2,167,100
2023-02-23	16.700	16.770	16.340	16.400	15.990	2,153,870
2023-02-22	16.810	16.950	16.500	16.650	16.233	1,885,400
2023-02-21	17.110	17.110	16.550	16.730	16.311	2,854,350
2023-02-20	16.490	17.600	16.250	17.000	16.575	4,222,896
2023-02-17	16.810	16.940	16.380	16.490	16.077	3,181,700
2023-02-16	17.680	17.680	16.710	16.810	16.389	6,201,632
2023-02-15	17.870	18.100	17.560	17.620	17.179	5,890,532
2023-02-14	17.660	18.870	17.410	17.940	17.491	9,960,616
2023-02-13	16.900	17.870	16.800	17.620	17.179	8,129,740
2023-02-10	17.010	17.380	16.900	16.930	16.506	4,784,300
2023-02-09	16.400	16.980	16.380	16.880	16.458	4,110,130
2023-02-08	16.700	16.740	16.370	16.580	16.165	3,628,312

← NewerPage 15 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.