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
2022-05-12	19.410	20.040	19.100	19.670	19.057	8,139,220
2022-05-11	19.560	20.690	19.510	19.720	19.106	14,355,977
2022-05-10	17.250	20.660	17.250	20.100	19.474	14,397,253
2022-05-09	17.400	18.180	17.220	17.560	17.013	6,822,409
2022-05-06	16.770	17.080	16.390	16.640	16.122	3,403,122
2022-05-05	16.680	17.560	16.370	17.100	16.567	5,355,170
2022-04-29	15.510	17.000	15.510	16.720	16.199	7,596,141
2022-04-28	17.760	17.940	16.810	17.050	16.519	5,822,160
2022-04-27	17.020	17.990	16.800	17.940	17.381	6,348,760
2022-04-26	17.890	18.180	17.010	17.200	16.664	5,227,540
2022-04-25	18.520	19.250	17.580	17.580	17.032	5,768,763
2022-04-22	18.950	19.950	18.880	19.000	18.408	5,040,550
2022-04-21	20.740	20.850	19.130	19.340	18.737	5,236,200
2022-04-20	20.450	21.070	20.310	20.760	20.113	4,628,001
2022-04-19	20.410	20.790	20.210	20.450	19.813	3,348,900
2022-04-18	19.300	20.590	19.030	20.460	19.823	5,955,929
2022-04-15	20.210	20.760	19.320	19.510	18.902	5,290,000
2022-04-14	20.200	20.760	20.050	20.400	19.764	4,343,190
2022-04-13	21.370	21.570	20.090	20.130	19.503	6,280,215
2022-04-12	21.170	21.930	20.320	21.810	21.131	6,908,803
2022-04-11	22.300	22.390	21.250	21.380	20.714	5,882,310
2022-04-08	21.230	22.310	21.100	22.300	21.605	8,036,370
2022-04-07	21.990	22.450	21.320	21.330	20.665	6,264,837
2022-04-06	21.640	21.990	21.470	21.790	21.111	4,859,900
2022-04-01	22.560	22.630	21.600	21.620	20.946	7,150,027
2022-03-31	22.580	23.310	22.380	22.530	21.828	7,614,520
2022-03-30	22.800	23.400	22.650	22.820	22.109	8,100,890
2022-03-29	24.170	24.250	22.500	22.500	21.799	10,418,787
2022-03-28	23.540	24.390	23.110	24.150	23.398	7,640,810
2022-03-25	25.260	25.260	23.800	23.900	23.155	12,852,357
2022-03-24	25.860	26.460	25.180	25.300	24.512	10,831,780
2022-03-23	27.810	28.500	26.300	26.690	25.858	13,264,910
2022-03-22	28.100	28.100	26.790	27.410	26.556	15,352,090
2022-03-21	28.110	29.100	27.400	28.400	27.515	22,910,740
2022-03-18	26.320	29.200	26.100	28.100	27.225	25,262,583
2022-03-17	25.670	27.230	25.120	26.780	25.946	21,163,895
2022-03-16	24.910	25.800	23.300	25.630	24.832	15,902,947
2022-03-15	25.740	27.020	24.810	24.850	24.076	17,091,910
2022-03-14	23.800	28.290	23.800	26.330	25.510	20,035,082
2022-03-11	25.500	25.900	23.230	24.400	23.640	17,791,272
2022-03-10	28.000	29.320	26.350	26.800	25.965	24,905,309
2022-03-09	25.700	27.550	25.190	27.130	26.285	21,629,719
2022-03-08	25.370	28.000	25.330	25.530	24.735	22,883,389
2022-03-07	25.170	26.480	24.560	25.970	25.161	17,337,171
2022-03-04	25.010	25.650	24.000	24.780	24.008	10,456,201
2022-03-03	24.600	26.220	24.400	25.220	24.434	14,939,149
2022-03-02	23.480	25.000	23.280	24.820	24.047	11,058,459
2022-03-01	23.780	24.580	23.410	23.940	23.194	7,352,600
2022-02-28	24.590	24.640	23.300	23.630	22.894	9,156,807
2022-02-25	24.410	25.900	24.330	24.590	23.824	14,387,829
2022-02-24	23.560	26.330	23.400	24.210	23.456	16,320,851
2022-02-23	23.040	23.980	23.040	23.780	23.039	7,910,800
2022-02-22	23.500	24.290	22.800	23.030	22.313	8,344,440
2022-02-21	23.890	23.960	23.380	23.840	23.097	6,885,760
2022-02-18	23.250	24.360	23.140	23.740	23.000	8,237,350
2022-02-17	25.400	25.590	24.000	24.130	23.378	14,719,221
2022-02-16	24.560	26.680	24.090	25.960	25.151	19,949,321
2022-02-15	23.680	25.280	23.210	24.680	23.911	11,535,463
2022-02-14	23.660	24.430	22.830	23.630	22.894	8,101,952
2022-02-11	23.520	25.360	23.000	24.300	23.543	13,427,323

← NewerPage 19 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.