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
2023-02-07	16.590	16.910	16.430	16.810	16.389	5,472,170
2023-02-06	16.400	16.980	16.360	16.530	16.116	5,841,610
2023-02-03	16.260	16.660	16.180	16.430	16.019	4,296,916
2023-02-02	16.160	16.600	16.100	16.220	15.814	3,185,364
2023-02-01	16.220	16.350	15.950	16.260	15.853	3,279,340
2023-01-31	15.870	16.200	15.670	16.170	15.765	3,827,000
2023-01-30	15.990	16.270	15.710	15.780	15.385	5,650,430
2023-01-20	16.160	16.440	16.060	16.270	15.863	3,025,494
2023-01-19	16.050	16.420	15.900	16.230	15.824	3,802,100
2023-01-18	16.560	16.560	16.050	16.070	15.668	4,796,264
2023-01-17	16.730	16.860	16.490	16.520	16.107	4,109,060
2023-01-16	16.540	17.000	16.230	16.690	16.272	7,438,428
2023-01-13	16.340	16.920	16.200	16.580	16.165	7,519,291
2023-01-12	16.510	16.800	16.050	16.120	15.717	7,218,430
2023-01-11	16.240	17.380	16.240	16.350	15.941	10,289,971
2023-01-10	16.110	16.760	15.750	16.240	15.834	10,799,931
2023-01-09	15.740	16.890	15.100	15.960	15.561	14,357,895
2023-01-06	13.990	15.050	13.970	14.520	14.157	7,160,859
2023-01-05	13.670	14.150	13.650	14.130	13.776	2,444,324
2023-01-04	13.600	13.860	13.600	13.730	13.386	1,226,860
2023-01-03	13.380	13.680	13.210	13.660	13.318	1,014,620
2022-12-30	13.300	13.470	13.300	13.370	13.035	734,230
2022-12-29	13.510	13.580	13.270	13.320	12.987	1,279,233
2022-12-28	13.770	13.850	13.500	13.580	13.240	1,587,340
2022-12-27	13.550	14.140	13.490	13.890	13.542	2,907,550
2022-12-26	13.280	13.530	13.230	13.510	13.172	767,900
2022-12-23	13.260	13.440	13.140	13.280	12.948	970,148
2022-12-22	13.650	13.720	13.220	13.300	12.967	1,036,428
2022-12-21	13.870	13.870	13.520	13.550	13.211	859,080
2022-12-20	13.900	13.900	13.510	13.750	13.406	884,600
2022-12-19	14.210	14.210	13.640	13.700	13.357	1,570,897
2022-12-16	14.230	14.370	14.020	14.080	13.728	1,623,880
2022-12-15	14.000	14.310	13.950	14.310	13.952	1,134,538
2022-12-14	14.250	14.290	14.020	14.050	13.698	1,232,735
2022-12-13	14.320	14.390	14.150	14.230	13.874	1,347,850
2022-12-12	14.350	14.420	14.220	14.220	13.864	1,671,408
2022-12-09	14.460	14.600	14.340	14.350	13.991	1,663,020
2022-12-08	14.510	14.660	14.340	14.490	14.127	1,988,020
2022-12-07	14.800	14.970	14.500	14.580	14.215	2,102,050
2022-12-06	15.280	15.290	14.780	14.810	14.439	3,297,288
2022-12-05	15.090	15.330	15.010	15.280	14.898	3,988,754
2022-12-02	14.890	15.110	14.640	15.040	14.664	2,911,968
2022-12-01	15.150	15.300	14.840	14.890	14.517	3,850,644
2022-11-30	15.620	15.700	15.050	15.150	14.771	4,791,730
2022-11-29	15.340	16.020	15.340	15.710	15.317	5,255,242
2022-11-28	15.410	15.540	14.950	15.030	14.654	4,144,560
2022-11-25	15.400	15.960	15.340	15.610	15.219	6,228,204
2022-11-24	15.840	16.360	15.250	15.330	14.946	8,054,986
2022-11-23	15.170	16.540	14.920	15.890	15.492	10,616,689
2022-11-22	15.220	15.480	15.040	15.370	14.985	2,526,918
2022-11-21	15.020	15.220	14.900	15.030	14.654	1,858,380
2022-11-18	15.290	15.780	15.150	15.220	14.839	2,347,878
2022-11-17	15.300	15.380	15.090	15.200	14.820	1,309,116
2022-11-16	15.360	15.450	15.230	15.300	14.917	1,375,030
2022-11-15	15.050	15.330	14.800	15.300	14.917	1,529,870
2022-11-14	15.300	15.490	14.990	15.090	14.712	1,816,400
2022-11-11	15.190	15.520	15.050	15.120	14.742	1,948,083
2022-11-10	14.910	15.040	14.800	14.890	14.517	1,415,480
2022-11-09	15.030	15.100	14.860	14.950	14.576	1,331,460
2022-11-08	15.070	15.070	14.810	15.000	14.625	1,480,200

← NewerPage 16 of 21 · 1,212 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.