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
2022-08-05	16.560	16.560	16.250	16.490	16.077	2,012,427
2022-08-04	16.090	16.520	16.050	16.480	16.068	2,432,983
2022-08-03	16.210	16.730	15.940	16.020	15.619	3,421,690
2022-08-02	17.590	17.590	16.090	16.340	15.931	5,704,200
2022-08-01	17.920	18.150	17.600	17.620	17.179	2,839,684
2022-07-29	18.310	18.490	17.950	17.970	17.520	3,151,382
2022-07-28	18.110	18.480	18.050	18.060	17.608	3,206,110
2022-07-27	17.890	18.140	17.780	17.840	17.394	2,132,870
2022-07-26	17.850	18.110	17.410	18.050	17.598	2,949,667
2022-07-25	18.180	18.580	17.780	17.800	17.355	3,465,000
2022-07-22	18.280	18.750	18.160	18.450	17.988	5,059,760
2022-07-21	18.260	18.650	18.010	18.300	17.842	5,098,600
2022-07-20	18.580	18.580	18.140	18.340	17.881	5,157,470
2022-07-19	19.470	19.600	18.380	18.480	18.018	9,120,288
2022-07-18	17.750	18.900	17.700	18.750	18.281	8,620,893
2022-07-15	18.050	18.270	17.520	17.660	17.218	5,812,042
2022-07-14	17.780	18.670	17.630	18.200	17.745	8,477,595
2022-07-13	16.970	18.180	16.850	18.050	17.598	8,108,204
2022-07-12	16.700	17.030	16.280	16.780	16.360	3,189,330
2022-07-11	17.120	17.200	16.610	16.700	16.282	2,692,492
2022-07-08	16.550	17.330	16.510	17.100	16.672	3,815,884
2022-07-07	16.870	17.070	16.560	16.560	16.146	2,839,060
2022-07-06	17.210	17.260	16.720	16.840	16.419	2,724,286
2022-07-05	17.890	17.990	17.030	17.210	16.779	3,477,129
2022-07-04	17.900	17.900	17.400	17.630	17.189	2,418,150
2022-07-01	18.060	18.380	17.730	17.890	17.442	3,975,552
2022-06-30	18.120	18.670	18.060	18.200	17.745	4,492,590
2022-06-29	18.280	18.990	18.200	18.260	17.803	5,324,550
2022-06-28	18.440	18.580	18.130	18.350	17.891	3,721,780
2022-06-27	18.360	19.010	18.170	18.480	18.018	6,065,734
2022-06-24	17.600	18.460	17.600	18.290	17.832	5,417,196
2022-06-23	17.180	17.810	16.950	17.710	17.267	3,808,329
2022-06-22	17.800	17.890	17.170	17.170	16.740	3,044,780
2022-06-21	18.210	18.210	17.560	17.760	17.316	3,483,500
2022-06-20	17.700	18.090	17.580	18.030	17.579	4,014,850
2022-06-17	17.600	17.810	17.200	17.510	17.072	3,069,242
2022-06-16	17.880	17.880	17.550	17.790	17.345	3,133,440
2022-06-15	17.580	17.860	17.470	17.610	17.169	3,716,820
2022-06-14	17.260	17.410	16.740	17.370	16.935	3,219,280
2022-06-13	17.600	17.640	17.170	17.490	16.945	3,009,400
2022-06-10	17.560	17.880	17.500	17.600	17.052	3,029,579
2022-06-09	18.150	18.250	17.510	17.560	17.013	3,704,520
2022-06-08	18.840	18.960	18.100	18.270	17.701	4,513,190
2022-06-07	19.110	19.500	18.640	18.770	18.185	6,200,470
2022-06-06	18.380	19.300	18.070	18.960	18.369	6,078,120
2022-06-02	18.360	18.360	17.760	18.110	17.546	3,812,020
2022-06-01	18.320	18.770	18.050	18.070	17.507	4,747,820
2022-05-31	19.010	19.550	18.620	18.660	18.079	4,781,660
2022-05-30	19.180	19.200	18.340	18.600	18.021	3,725,045
2022-05-27	19.100	19.340	18.680	18.920	18.331	4,421,511
2022-05-26	19.230	19.720	18.880	18.900	18.311	4,795,210
2022-05-25	18.500	19.400	18.310	19.200	18.602	4,969,690
2022-05-24	19.860	20.060	18.500	18.500	17.924	5,688,429
2022-05-23	20.040	20.040	19.430	19.860	19.241	4,471,830
2022-05-20	20.200	20.430	19.710	19.900	19.280	6,516,800
2022-05-19	19.250	20.280	19.030	20.200	19.571	10,070,600
2022-05-18	19.720	20.180	19.530	19.550	18.941	6,354,300
2022-05-17	19.220	20.180	18.710	19.840	19.222	7,819,200
2022-05-16	19.320	19.650	19.050	19.390	18.786	4,012,060
2022-05-13	20.020	20.200	19.270	19.320	18.718	5,147,000

← NewerPage 18 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.