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
2022-11-07	14.800	15.060	14.800	14.960	14.586	1,895,274
2022-11-04	14.700	14.870	14.550	14.800	14.430	1,877,260
2022-11-03	14.570	14.860	14.450	14.700	14.332	1,592,700
2022-11-02	14.610	15.100	14.560	14.600	14.235	2,293,630
2022-11-01	14.300	14.470	14.090	14.460	14.098	1,916,360
2022-10-31	13.630	14.150	13.300	14.000	13.650	1,762,590
2022-10-28	14.250	14.370	13.550	13.640	13.299	2,122,508
2022-10-27	14.330	14.580	14.210	14.370	14.010	2,283,800
2022-10-26	14.150	14.440	14.150	14.340	13.981	2,299,000
2022-10-25	13.880	14.390	13.790	14.270	13.913	2,897,392
2022-10-24	14.210	14.450	13.540	13.840	13.494	1,983,748
2022-10-21	14.220	14.620	14.090	14.160	13.806	1,685,805
2022-10-20	14.400	14.400	13.910	14.070	13.718	1,576,820
2022-10-19	14.410	14.410	14.150	14.210	13.854	1,335,800
2022-10-18	14.560	14.560	14.260	14.290	13.932	1,629,300
2022-10-17	14.030	14.330	14.030	14.290	13.932	1,500,400
2022-10-14	13.960	14.170	13.960	14.100	13.747	1,374,415
2022-10-13	13.750	14.000	13.630	13.840	13.494	1,699,900
2022-10-12	13.490	13.850	13.200	13.810	13.464	1,594,596
2022-10-11	13.500	13.580	13.060	13.310	12.977	1,411,631
2022-10-10	13.620	13.790	13.240	13.350	13.016	1,220,100
2022-09-30	13.890	13.960	13.600	13.630	13.289	1,281,841
2022-09-29	14.320	14.520	13.760	13.810	13.464	1,920,045
2022-09-28	14.600	14.780	14.290	14.290	13.932	1,758,210
2022-09-27	14.530	14.880	14.380	14.710	14.342	1,951,485
2022-09-26	15.010	15.090	14.450	14.500	14.137	2,785,300
2022-09-23	15.160	15.440	15.010	15.150	14.771	2,392,350
2022-09-22	15.300	15.580	15.120	15.140	14.761	2,463,090
2022-09-21	15.160	16.070	14.820	15.500	15.112	5,024,557
2022-09-20	14.920	15.130	14.850	14.930	14.556	1,170,773
2022-09-19	14.880	15.080	14.670	14.700	14.332	1,731,300
2022-09-16	15.700	15.740	14.860	14.870	14.498	2,030,604
2022-09-15	16.020	16.150	15.390	15.700	15.307	2,472,690
2022-09-14	16.000	16.170	15.840	16.010	15.609	1,810,200
2022-09-13	16.580	16.690	16.110	16.200	15.795	2,170,930
2022-09-09	16.380	16.590	16.250	16.400	15.990	1,385,500
2022-09-08	16.730	16.950	16.320	16.380	15.970	2,021,300
2022-09-07	16.660	16.920	16.560	16.730	16.311	1,905,920
2022-09-06	16.690	16.760	16.450	16.660	16.243	1,843,820
2022-09-05	16.430	16.780	16.320	16.560	16.146	1,709,400
2022-09-02	16.330	16.580	16.060	16.430	16.019	1,662,936
2022-09-01	16.640	16.660	16.260	16.280	15.873	2,209,256
2022-08-31	16.900	16.990	16.310	16.440	16.029	2,628,636
2022-08-30	16.940	17.270	16.800	16.900	16.477	2,704,103
2022-08-29	16.100	17.080	16.030	17.030	16.604	4,710,869
2022-08-26	16.100	16.440	16.100	16.170	15.765	1,829,503
2022-08-25	16.510	16.790	16.050	16.260	15.853	2,618,449
2022-08-24	17.210	17.210	16.380	16.440	16.029	3,234,344
2022-08-23	17.120	17.400	16.980	17.170	16.740	2,776,700
2022-08-22	17.340	17.790	17.140	17.180	16.750	3,296,260
2022-08-19	17.740	18.000	17.330	17.350	16.916	3,303,900
2022-08-18	17.960	18.250	17.820	17.860	17.413	2,888,107
2022-08-17	18.020	18.460	17.920	18.150	17.696	5,308,990
2022-08-16	17.370	18.450	17.360	18.120	17.667	6,895,438
2022-08-15	17.110	17.450	16.930	17.370	16.935	2,733,620
2022-08-12	17.230	17.450	17.110	17.120	16.692	2,425,645
2022-08-11	17.400	17.640	17.100	17.300	16.867	3,708,766
2022-08-10	16.690	17.270	16.610	17.170	16.740	3,902,206
2022-08-09	16.500	17.170	16.500	16.770	16.350	3,353,614
2022-08-08	16.480	16.670	16.300	16.500	16.087	1,559,563

← NewerPage 17 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.